Skip to main content

Danaher Corp (NY: DHR )

260.72 -6.32 (-2.37%)
Streaming Delayed Price Updated: 12:53 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 35.68 36.08 35.60 35.80 4,229,528 +0.24(+0.67%)
Jun 28, 2007 35.30 35.91 35.13 35.56 3,660,290 +0.27(+0.75%)
Jun 27, 2007 35.08 35.30 34.64 35.30 2,993,824 +0.20(+0.58%)
Jun 26, 2007 35.27 35.47 34.98 35.09 3,143,357 -0.06(-0.16%)
Jun 25, 2007 35.14 35.39 34.90 35.15 3,810,244 +0.01(+0.03%)
Jun 22, 2007 35.56 35.68 35.09 35.14 2,763,302 -0.49(-1.38%)
Jun 21, 2007 35.30 35.71 35.14 35.63 3,286,141 +0.33(+0.93%)
Jun 20, 2007 35.69 35.93 35.26 35.30 3,092,739 -0.33(-0.92%)
Jun 19, 2007 35.42 35.82 35.26 35.63 3,759,205 +0.24(+0.68%)
Jun 18, 2007 35.21 35.54 35.02 35.39 2,863,694 +0.20(+0.58%)
Jun 15, 2007 35.04 35.31 34.96 35.19 2,812,655 +0.33(+0.95%)
Jun 14, 2007 34.56 34.97 34.51 34.85 2,070,051 +0.24(+0.68%)
Jun 13, 2007 34.12 34.62 34.07 34.62 2,320,609 +0.51(+1.50%)
Jun 12, 2007 34.29 34.50 34.07 34.11 2,887,105 -0.18(-0.54%)
Jun 11, 2007 34.19 34.41 33.94 34.29 3,455,499 +0.18(+0.51%)
Jun 08, 2007 33.90 34.12 33.61 34.11 3,802,441 +0.15(+0.45%)
Jun 07, 2007 34.10 34.45 33.96 33.96 4,857,819 -0.32(-0.93%)
Jun 06, 2007 34.61 34.71 34.02 34.28 4,248,720 -0.58(-1.66%)
Jun 05, 2007 35.31 35.31 34.73 34.86 3,110,666 -0.05(-0.14%)
Jun 04, 2007 35.23 35.23 34.70 34.91 1,914,208 +0.08(+0.22%)
Jun 01, 2007 34.85 34.96 34.62 34.83 5,060,712 -0.02(-0.05%)
May 31, 2007 34.83 35.35 34.81 34.85 3,184,062 -0.04(-0.11%)
May 30, 2007 34.84 34.92 34.40 34.89 3,226,876 +0.28(+0.81%)
May 29, 2007 34.51 35.17 34.43 34.61 5,356,614 +0.27(+0.79%)
May 25, 2007 33.60 34.44 33.43 34.34 5,037,301 +1.08(+3.24%)
May 24, 2007 33.81 33.96 33.22 33.26 4,351,643 -0.51(-1.52%)
May 23, 2007 34.04 34.25 33.76 33.77 3,666,406 -0.18(-0.53%)
May 22, 2007 34.06 34.31 33.94 33.95 5,306,418 +0.12(+0.36%)
May 21, 2007 33.65 33.96 33.20 33.83 10,171,987 +0.09(+0.25%)
May 18, 2007 33.90 33.95 33.59 33.74 6,077,072 -0.15(-0.45%)
May 17, 2007 34.00 34.14 33.67 33.90 3,466,044 -0.00(-0.01%)
May 16, 2007 34.11 34.11 33.59 33.90 5,560,201 +0.38(+1.15%)
May 15, 2007 33.92 34.12 33.51 33.52 5,477,253 -0.19(-0.56%)
May 14, 2007 33.90 34.00 33.62 33.71 4,341,519 -0.01(-0.03%)
May 11, 2007 33.88 33.98 33.62 33.72 6,042,695 -0.14(-0.41%)
May 10, 2007 34.36 34.36 33.75 33.85 5,980,688 -0.55(-1.59%)
May 09, 2007 34.34 34.48 34.22 34.40 3,473,426 -0.06(-0.17%)
May 08, 2007 34.64 34.64 34.28 34.46 4,464,689 -0.19(-0.55%)
May 07, 2007 35.12 35.20 34.61 34.65 3,094,426 -0.49(-1.40%)
May 04, 2007 34.92 35.39 35.00 35.14 4,117,114 +0.22(+0.64%)
May 03, 2007 34.73 35.10 34.57 34.92 4,800,664 +0.38(+1.11%)
May 02, 2007 34.12 34.73 33.97 34.53 4,821,396 +0.60(+1.77%)
May 01, 2007 33.40 34.50 33.40 33.93 4,560,177 +0.18(+0.52%)
Apr 30, 2007 33.69 33.85 33.49 33.75 5,610,620 +0.07(+0.21%)
Apr 27, 2007 33.18 33.75 33.01 33.68 4,177,322 +0.43(+1.30%)
Apr 26, 2007 33.52 33.70 33.25 33.25 3,759,937 -0.33(-0.97%)
Apr 25, 2007 33.66 33.74 33.30 33.58 3,698,116 -0.03(-0.08%)
Apr 24, 2007 34.20 34.20 33.58 33.61 3,229,038 -0.23(-0.67%)
Apr 23, 2007 33.89 34.12 33.71 33.83 2,537,632 +0.04(+0.11%)
Apr 20, 2007 34.14 34.15 33.51 33.80 4,680,727 +0.01(+0.03%)
Apr 19, 2007 33.91 34.36 33.55 33.79 3,862,925 -0.33(-0.97%)
Apr 18, 2007 34.33 34.37 34.00 34.12 3,880,972 -0.26(-0.75%)
Apr 17, 2007 34.73 34.73 34.25 34.38 3,148,418 +0.10(+0.29%)
Apr 16, 2007 33.86 34.31 33.78 34.28 2,588,039 +0.61(+1.80%)
Apr 13, 2007 33.56 33.78 33.19 33.67 2,552,735 +0.22(+0.67%)
Apr 12, 2007 33.46 33.56 33.27 33.45 3,187,436 -0.08(-0.24%)
Apr 11, 2007 33.44 33.76 33.28 33.53 3,298,451 +0.09(+0.26%)
Apr 10, 2007 33.55 33.74 33.37 33.44 2,855,891 -0.21(-0.63%)
Apr 09, 2007 33.80 33.80 33.62 33.65 2,001,506 -0.14(-0.41%)
Apr 05, 2007 33.60 33.92 33.60 33.79 1,746,309 +0.17(+0.51%)
Apr 04, 2007 33.90 33.97 33.59 33.62 2,699,187 -0.28(-0.83%)
Apr 03, 2007 34.09 34.15 33.64 33.90 3,963,574 +0.01(+0.04%)
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.