Skip to main content

Danaher Corp (NY: DHR )

267.50 +3.12 (+1.18%)
Official Closing Price Updated: 4:10 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 40.41 40.62 39.69 40.58 3,056,035 +0.19(+0.48%)
Oct 30, 2007 39.93 40.74 39.80 40.39 3,218,801 +0.32(+0.79%)
Oct 29, 2007 39.35 40.10 39.29 40.07 3,333,011 +0.99(+2.55%)
Oct 26, 2007 39.51 39.52 38.97 39.07 2,155,015 -0.12(-0.30%)
Oct 25, 2007 39.32 39.69 38.89 39.19 3,709,633 -0.15(-0.37%)
Oct 24, 2007 39.41 39.42 38.73 39.34 3,255,534 -0.09(-0.24%)
Oct 23, 2007 39.20 39.43 38.88 39.43 2,227,004 +0.35(+0.88%)
Oct 22, 2007 38.29 39.21 38.16 39.09 3,089,179 +0.61(+1.58%)
Oct 19, 2007 39.12 39.12 38.45 38.48 3,362,567 -0.63(-1.60%)
Oct 18, 2007 38.41 39.28 38.26 39.11 2,872,007 +0.55(+1.43%)
Oct 17, 2007 38.50 38.63 38.29 38.56 2,893,057 +0.46(+1.21%)
Oct 16, 2007 38.85 39.09 37.94 38.10 4,549,219 -0.52(-1.34%)
Oct 15, 2007 38.87 39.37 38.39 38.61 4,083,404 -0.45(-1.15%)
Oct 12, 2007 38.77 39.06 38.24 39.06 2,097,171 +0.22(+0.56%)
Oct 11, 2007 39.06 39.50 38.63 38.85 2,754,147 -0.21(-0.55%)
Oct 10, 2007 39.17 39.32 38.70 39.06 2,255,082 -0.27(-0.69%)
Oct 09, 2007 39.26 39.42 38.89 39.33 2,732,447 +0.09(+0.23%)
Oct 08, 2007 39.31 39.71 39.13 39.24 1,560,950 +0.03(+0.07%)
Oct 05, 2007 39.19 39.58 39.08 39.21 2,305,326 +0.39(+1.01%)
Oct 04, 2007 38.98 39.18 38.74 38.82 2,249,804 -0.12(-0.30%)
Oct 03, 2007 39.08 39.46 38.91 38.94 2,449,725 -0.34(-0.86%)
Oct 02, 2007 39.15 39.45 39.00 39.27 2,730,291 -0.02(-0.05%)
Oct 01, 2007 39.13 39.74 39.01 39.29 2,788,769 +0.11(+0.29%)
Sep 28, 2007 39.08 39.32 38.94 39.18 2,360,003 +0.11(+0.28%)
Sep 27, 2007 38.63 39.20 38.39 39.07 3,630,466 -0.22(-0.57%)
Sep 26, 2007 39.81 39.96 39.16 39.29 2,959,979 -0.41(-1.04%)
Sep 25, 2007 38.84 39.72 38.78 39.70 2,766,237 +0.68(+1.74%)
Sep 24, 2007 39.20 39.44 38.90 39.03 2,835,213 -0.17(-0.43%)
Sep 21, 2007 39.65 39.72 39.04 39.20 4,720,641 +0.02(+0.06%)
Sep 20, 2007 39.51 39.67 39.06 39.17 2,491,947 -0.08(-0.19%)
Sep 19, 2007 39.05 39.66 38.96 39.25 2,749,502 +0.51(+1.32%)
Sep 18, 2007 37.37 38.74 37.42 38.74 3,814,977 +1.36(+3.65%)
Sep 17, 2007 37.22 37.82 37.19 37.37 1,717,594 -0.11(-0.29%)
Sep 14, 2007 37.08 37.65 36.72 37.48 2,333,403 +0.40(+1.09%)
Sep 13, 2007 37.14 37.29 36.66 37.08 2,086,826 +0.21(+0.57%)
Sep 12, 2007 37.02 37.50 36.81 36.87 2,188,159 -0.20(-0.54%)
Sep 11, 2007 36.23 37.17 36.23 37.07 2,614,180 +0.87(+2.41%)
Sep 10, 2007 36.21 36.65 35.53 36.20 2,177,188 -0.02(-0.05%)
Sep 07, 2007 36.50 36.66 36.11 36.22 2,670,969 -0.71(-1.91%)
Sep 06, 2007 36.51 37.09 36.38 36.92 2,053,471 +0.29(+0.79%)
Sep 05, 2007 36.95 37.02 36.49 36.63 2,037,215 -0.60(-1.62%)
Sep 04, 2007 36.96 37.50 36.79 37.24 2,584,836 +0.45(+1.22%)
Aug 31, 2007 36.77 37.07 36.48 36.79 2,188,371 +0.47(+1.29%)
Aug 30, 2007 36.11 36.85 35.70 36.32 3,338,711 +0.20(+0.56%)
Aug 29, 2007 35.25 36.11 35.17 36.11 3,164,334 +1.17(+3.33%)
Aug 28, 2007 35.86 35.95 34.92 34.95 3,247,301 -1.14(-3.15%)
Aug 27, 2007 36.24 36.37 35.88 36.09 1,970,614 -0.18(-0.51%)
Aug 24, 2007 36.00 36.37 35.77 36.27 2,931,902 +0.20(+0.56%)
Aug 23, 2007 36.59 36.72 35.66 36.07 2,353,881 -0.52(-1.42%)
Aug 22, 2007 36.30 36.76 36.02 36.59 2,910,157 +0.82(+2.29%)
Aug 21, 2007 36.21 36.17 35.55 35.77 2,426,714 -0.45(-1.23%)
Aug 20, 2007 36.52 36.76 35.84 36.21 3,150,823 -0.04(-0.12%)
Aug 17, 2007 35.43 36.41 34.97 36.26 5,691,538 +0.79(+2.23%)
Aug 16, 2007 35.30 35.65 34.53 35.46 5,572,682 +0.16(+0.46%)
Aug 15, 2007 36.05 36.36 35.15 35.30 4,056,276 -0.87(-2.40%)
Aug 14, 2007 36.92 37.17 36.17 36.17 4,259,364 -0.84(-2.27%)
Aug 13, 2007 37.75 37.91 36.67 37.01 5,292,328 -0.74(-1.97%)
Aug 10, 2007 38.18 38.34 37.02 37.75 7,085,922 -0.79(-2.05%)
Aug 09, 2007 38.73 38.99 37.89 38.54 6,777,701 -0.19(-0.49%)
Aug 08, 2007 37.35 39.25 37.35 38.73 7,115,900 +1.02(+2.70%)
Aug 07, 2007 37.25 38.01 36.67 37.71 5,201,504 +0.46(+1.25%)
Aug 06, 2007 36.18 37.25 36.07 37.25 4,035,629 +0.99(+2.74%)
Aug 03, 2007 36.62 36.80 36.16 36.26 4,517,825 -0.32(-0.88%)
Aug 02, 2007 36.06 36.64 36.06 36.58 3,875,565 +0.67(+1.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.