Danaher Corp (NY: DHR )

319.72 USD -1.92 (-0.60%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 43.60 43.65 43.21 43.41 3,835,564 +0.32(+0.74%)
Nov 29, 2007 43.70 43.70 42.95 43.09 3,031,856 -0.40(-0.93%)
Nov 28, 2007 42.55 43.53 42.55 43.49 5,193,516 +1.01(+2.38%)
Nov 27, 2007 41.19 42.88 41.17 42.49 6,821,354 +1.46(+3.55%)
Nov 26, 2007 40.66 42.03 40.66 41.03 5,557,054 +0.45(+1.12%)
Nov 23, 2007 40.60 40.90 40.13 40.58 2,094,140 +0.33(+0.81%)
Nov 21, 2007 41.15 41.62 40.11 40.25 5,371,032 -1.05(-2.54%)
Nov 20, 2007 41.18 41.83 40.90 41.30 4,720,300 +0.27(+0.66%)
Nov 19, 2007 41.07 41.42 40.81 41.03 4,255,154 -0.22(-0.53%)
Nov 16, 2007 41.48 42.06 40.79 41.25 5,506,436 +0.13(+0.32%)
Nov 15, 2007 41.13 41.62 40.90 41.12 4,416,858 -0.09(-0.22%)
Nov 14, 2007 41.91 41.97 41.12 41.21 3,200,040 -0.49(-1.16%)
Nov 13, 2007 40.75 41.72 40.43 41.70 3,528,240 +1.36(+3.38%)
Nov 12, 2007 40.22 40.87 40.02 40.33 3,562,232 +0.10(+0.24%)
Nov 09, 2007 40.93 40.93 40.24 40.24 2,663,024 -0.78(-1.91%)
Nov 08, 2007 41.69 41.69 40.51 41.02 4,801,366 -0.40(-0.98%)
Nov 07, 2007 42.63 42.63 41.42 41.42 3,745,090 -0.91(-2.14%)
Nov 06, 2007 41.44 42.40 41.19 42.33 3,984,076 +0.93(+2.23%)
Nov 05, 2007 41.13 41.51 40.50 41.40 4,729,314 +0.58(+1.42%)
Nov 02, 2007 40.99 41.12 40.49 40.83 10,405,600 -0.41(-0.99%)
Nov 01, 2007 42.12 42.37 41.20 41.24 3,910,400 -1.60(-3.74%)
Oct 31, 2007 42.65 42.88 41.90 42.83 2,895,200 +0.20(+0.48%)
Oct 30, 2007 42.15 43.01 42.01 42.63 3,049,400 +0.34(+0.79%)
Oct 29, 2007 41.53 42.33 41.47 42.29 3,157,600 +1.05(+2.55%)
Oct 26, 2007 41.70 41.72 41.13 41.24 2,041,600 -0.12(-0.30%)
Oct 25, 2007 41.51 41.90 41.05 41.37 3,514,400 -0.16(-0.37%)
Oct 24, 2007 41.60 41.62 40.88 41.53 3,084,200 -0.10(-0.24%)
Oct 23, 2007 41.38 41.62 41.04 41.62 2,109,800 +0.37(+0.88%)
Oct 22, 2007 40.42 41.38 40.28 41.26 2,926,600 +0.64(+1.58%)
Oct 19, 2007 41.29 41.29 40.59 40.62 3,185,600 -0.66(-1.60%)
Oct 18, 2007 40.54 41.47 40.39 41.28 2,720,858 +0.58(+1.43%)
Oct 17, 2007 40.63 40.78 40.42 40.70 2,740,800 +0.49(+1.21%)
Oct 16, 2007 41.01 41.26 40.04 40.22 4,309,800 -0.54(-1.34%)
Oct 15, 2007 41.03 41.55 40.53 40.76 3,868,500 -0.48(-1.15%)
Oct 12, 2007 40.92 41.24 40.36 41.24 1,986,800 +0.23(+0.56%)
Oct 11, 2007 41.23 41.70 40.78 41.01 2,609,200 -0.22(-0.55%)
Oct 10, 2007 41.35 41.50 40.85 41.23 2,136,400 -0.28(-0.69%)
Oct 09, 2007 41.45 41.61 41.05 41.51 2,588,642 +0.10(+0.23%)
Oct 08, 2007 41.49 41.92 41.30 41.42 1,478,800 +0.03(+0.07%)
Oct 05, 2007 41.37 41.78 41.25 41.39 2,184,000 +0.42(+1.01%)
Oct 04, 2007 41.15 41.36 40.89 40.97 2,131,400 -0.12(-0.30%)
Oct 03, 2007 41.25 41.65 41.08 41.10 2,320,800 -0.36(-0.86%)
Oct 02, 2007 41.33 41.65 41.17 41.46 2,586,600 -0.02(-0.05%)
Oct 01, 2007 41.30 41.95 41.18 41.47 2,642,000 +0.12(+0.29%)
Sep 28, 2007 41.25 41.50 41.10 41.35 2,235,800 +0.11(+0.28%)
Sep 27, 2007 40.78 41.38 40.53 41.24 3,439,400 -0.23(-0.57%)
Sep 26, 2007 42.03 42.17 41.33 41.47 2,804,200 -0.44(-1.04%)
Sep 25, 2007 41.00 41.92 40.94 41.91 2,620,654 +0.71(+1.74%)
Sep 24, 2007 41.38 41.63 41.06 41.20 2,686,000 -0.18(-0.44%)
Sep 21, 2007 41.85 41.92 41.21 41.38 4,472,200 +0.03(+0.06%)
Sep 20, 2007 41.70 41.87 41.22 41.35 2,360,800 -0.08(-0.19%)
Sep 19, 2007 41.22 41.86 41.12 41.43 2,604,800 +0.54(+1.32%)
Sep 18, 2007 39.45 40.89 39.50 40.89 3,614,200 +1.44(+3.65%)
Sep 17, 2007 39.29 39.92 39.26 39.45 1,627,200 -0.11(-0.29%)
Sep 14, 2007 39.14 39.74 38.76 39.56 2,210,600 +0.42(+1.09%)
Sep 13, 2007 39.20 39.37 38.70 39.14 1,977,000 +0.22(+0.57%)
Sep 12, 2007 39.08 39.58 38.85 38.92 2,073,000 -0.21(-0.54%)
Sep 11, 2007 38.24 39.24 38.24 39.13 2,476,600 +0.92(+2.41%)
Sep 10, 2007 38.22 38.69 37.51 38.21 2,062,606 -0.02(-0.05%)
Sep 07, 2007 38.53 38.70 38.12 38.23 2,530,400 -0.74(-1.91%)
Sep 06, 2007 38.53 39.15 38.40 38.97 1,945,400 +0.30(+0.79%)
Sep 05, 2007 39.00 39.08 38.51 38.67 1,930,000 -0.64(-1.62%)
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.