Skip to main content

Danaher Corp (NY: DHR )

250.30 +1.53 (+0.62%)
Streaming Delayed Price Updated: 2:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 26.87 27.17 26.81 26.96 5,615,466 +0.18(+0.67%)
Jun 28, 2007 26.59 27.05 26.46 26.78 4,859,699 +0.20(+0.75%)
Jun 27, 2007 26.42 26.58 26.09 26.58 3,974,845 +0.15(+0.58%)
Jun 26, 2007 26.56 26.71 26.34 26.43 4,173,377 -0.04(-0.16%)
Jun 25, 2007 26.47 26.66 26.29 26.47 5,058,792 +0.01(+0.03%)
Jun 22, 2007 26.78 26.88 26.43 26.47 3,668,786 -0.37(-1.38%)
Jun 21, 2007 26.59 26.89 26.47 26.84 4,362,949 +0.25(+0.93%)
Jun 20, 2007 26.88 27.06 26.56 26.59 4,106,173 -0.25(-0.92%)
Jun 19, 2007 26.68 26.98 26.56 26.84 4,991,027 +0.18(+0.68%)
Jun 18, 2007 26.52 26.77 26.38 26.66 3,802,074 +0.15(+0.58%)
Jun 15, 2007 26.39 26.60 26.33 26.50 3,734,310 +0.25(+0.95%)
Jun 14, 2007 26.03 26.34 25.99 26.25 2,748,369 +0.18(+0.68%)
Jun 13, 2007 25.70 26.07 25.66 26.07 3,081,030 +0.39(+1.50%)
Jun 12, 2007 25.83 25.98 25.66 25.69 3,833,156 -0.14(-0.54%)
Jun 11, 2007 25.75 25.92 25.56 25.83 4,587,803 +0.13(+0.51%)
Jun 08, 2007 25.53 25.70 25.32 25.69 5,048,431 +0.11(+0.45%)
Jun 07, 2007 25.68 25.95 25.58 25.58 6,449,637 -0.24(-0.93%)
Jun 06, 2007 26.07 26.14 25.62 25.82 5,640,947 -0.44(-1.66%)
Jun 05, 2007 26.59 26.59 26.16 26.26 4,129,974 -0.04(-0.14%)
Jun 04, 2007 26.54 26.54 26.13 26.29 2,541,459 +0.06(+0.22%)
Jun 01, 2007 26.25 26.33 26.08 26.23 6,719,014 -0.01(-0.05%)
May 31, 2007 26.23 26.63 26.22 26.25 4,227,420 -0.03(-0.11%)
May 30, 2007 26.24 26.30 25.91 26.28 4,284,264 +0.21(+0.81%)
May 29, 2007 25.99 26.49 25.93 26.07 7,111,878 +0.20(+0.79%)
May 25, 2007 25.31 25.94 25.18 25.86 6,687,932 +0.81(+3.24%)
May 24, 2007 25.46 25.58 25.02 25.05 5,777,596 -0.39(-1.52%)
May 23, 2007 25.64 25.79 25.43 25.44 4,867,820 -0.14(-0.53%)
May 22, 2007 25.66 25.84 25.57 25.57 7,045,234 +0.09(+0.36%)
May 21, 2007 25.34 25.58 25.01 25.48 13,505,160 +0.06(+0.25%)
May 18, 2007 25.53 25.57 25.30 25.42 8,068,417 -0.11(-0.45%)
May 17, 2007 25.61 25.71 25.36 25.53 4,601,803 -0.00(-0.01%)
May 16, 2007 25.69 25.69 25.30 25.53 7,382,176 +0.29(+1.15%)
May 15, 2007 25.55 25.70 25.24 25.24 7,272,048 -0.14(-0.56%)
May 14, 2007 25.53 25.61 25.32 25.39 5,764,155 -0.01(-0.03%)
May 11, 2007 25.52 25.59 25.32 25.39 8,022,774 -0.10(-0.41%)
May 10, 2007 25.88 25.88 25.42 25.50 7,940,449 -0.41(-1.59%)
May 09, 2007 25.86 25.97 25.77 25.91 4,611,604 -0.04(-0.17%)
May 08, 2007 26.09 26.09 25.82 25.95 5,927,685 -0.14(-0.55%)
May 07, 2007 26.46 26.51 26.07 26.09 4,108,413 -0.37(-1.40%)
May 04, 2007 26.30 26.65 26.36 26.47 5,466,217 +0.17(+0.64%)
May 03, 2007 26.16 26.43 26.04 26.30 6,373,753 +0.29(+1.11%)
May 02, 2007 25.70 26.16 25.58 26.01 6,401,278 +0.45(+1.77%)
May 01, 2007 25.16 25.98 25.16 25.56 6,054,463 +0.13(+0.52%)
Apr 30, 2007 25.37 25.50 25.22 25.42 7,449,117 +0.05(+0.21%)
Apr 27, 2007 24.99 25.42 24.86 25.37 5,546,153 +0.33(+1.30%)
Apr 26, 2007 25.25 25.38 25.04 25.04 4,991,999 -0.25(-0.97%)
Apr 25, 2007 25.36 25.41 25.08 25.29 4,909,920 -0.02(-0.08%)
Apr 24, 2007 25.76 25.76 25.29 25.31 4,287,134 -0.17(-0.67%)
Apr 23, 2007 25.53 25.70 25.39 25.48 3,369,167 +0.03(+0.11%)
Apr 20, 2007 25.71 25.72 25.24 25.46 6,214,515 +0.01(+0.03%)
Apr 19, 2007 25.54 25.88 25.27 25.45 5,128,734 -0.25(-0.97%)
Apr 18, 2007 25.86 25.88 25.61 25.70 5,152,695 -0.19(-0.75%)
Apr 17, 2007 26.16 26.16 25.80 25.89 4,180,097 +0.08(+0.29%)
Apr 16, 2007 25.50 25.84 25.44 25.82 3,436,091 +0.46(+1.80%)
Apr 13, 2007 25.28 25.44 25.00 25.36 3,389,219 +0.17(+0.67%)
Apr 12, 2007 25.20 25.28 25.06 25.19 4,231,901 -0.06(-0.24%)
Apr 11, 2007 25.19 25.43 25.07 25.25 4,379,293 +0.06(+0.26%)
Apr 10, 2007 25.27 25.41 25.13 25.19 3,791,713 -0.16(-0.63%)
Apr 09, 2007 25.46 25.46 25.32 25.35 2,657,363 -0.10(-0.41%)
Apr 05, 2007 25.31 25.55 25.31 25.45 2,318,543 +0.13(+0.51%)
Apr 04, 2007 25.53 25.58 25.30 25.32 3,583,661 -0.21(-0.83%)
Apr 03, 2007 25.68 25.72 25.34 25.53 5,262,364 +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.