Danaher Corp (NY: DHR )

253.58 USD +0.91 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 38.33 38.50 37.34 37.34 5,289,820 -0.99(-2.57%)
Jul 30, 2007 37.80 38.55 37.36 38.33 6,470,680 +1.49(+4.06%)
Jul 27, 2007 37.42 37.79 36.81 36.83 4,490,400 -0.84(-2.23%)
Jul 26, 2007 38.20 38.69 37.16 37.67 5,819,600 -1.02(-2.64%)
Jul 25, 2007 38.53 38.97 38.21 38.69 3,546,000 +0.22(+0.57%)
Jul 24, 2007 38.94 38.94 38.35 38.47 4,298,800 -0.24(-0.63%)
Jul 23, 2007 38.78 39.61 38.56 38.72 4,746,000 -0.28(-0.71%)
Jul 20, 2007 39.01 39.26 38.64 38.99 6,555,600 -0.31(-0.80%)
Jul 19, 2007 39.35 39.87 38.97 39.30 6,638,420 -0.57(-1.43%)
Jul 18, 2007 39.81 40.19 39.65 39.88 5,854,200 -0.24(-0.61%)
Jul 17, 2007 39.25 40.19 39.25 40.12 5,682,400 +0.77(+1.97%)
Jul 16, 2007 38.97 39.58 38.76 39.35 2,863,000 +0.27(+0.69%)
Jul 13, 2007 39.06 39.12 38.86 39.08 1,323,600 +0.02(+0.04%)
Jul 12, 2007 37.97 39.06 37.97 39.06 2,453,400 +0.68(+1.77%)
Jul 11, 2007 38.38 38.50 38.15 38.38 2,934,000 -0.02(-0.07%)
Jul 10, 2007 38.90 38.90 38.40 38.40 2,776,800 -0.60(-1.55%)
Jul 09, 2007 38.65 39.18 38.58 39.01 2,883,600 +0.31(+0.80%)
Jul 06, 2007 38.46 38.78 38.24 38.70 1,760,000 +0.36(+0.94%)
Jul 05, 2007 38.69 38.70 38.26 38.34 2,008,200 -0.21(-0.54%)
Jul 03, 2007 38.28 38.71 38.37 38.55 2,044,800 +0.27(+0.71%)
Jul 02, 2007 38.08 38.37 37.96 38.28 2,787,100 +0.53(+1.40%)
Jun 29, 2007 37.62 38.04 37.54 37.75 4,010,800 +0.25(+0.67%)
Jun 28, 2007 37.22 37.87 37.05 37.50 3,471,000 +0.28(+0.75%)
Jun 27, 2007 36.99 37.22 36.53 37.22 2,839,000 +0.22(+0.58%)
Jun 26, 2007 37.19 37.40 36.88 37.01 2,980,800 -0.06(-0.16%)
Jun 25, 2007 37.05 37.33 36.80 37.06 3,613,200 +0.01(+0.03%)
Jun 22, 2007 37.50 37.63 37.00 37.05 2,620,400 -0.52(-1.38%)
Jun 21, 2007 37.23 37.65 37.05 37.58 3,116,200 +0.35(+0.93%)
Jun 20, 2007 37.63 37.89 37.18 37.23 2,932,800 -0.35(-0.92%)
Jun 19, 2007 37.35 37.77 37.18 37.58 3,564,800 +0.26(+0.68%)
Jun 18, 2007 37.12 37.47 36.94 37.32 2,715,600 +0.22(+0.58%)
Jun 15, 2007 36.95 37.24 36.87 37.10 2,667,200 +0.35(+0.95%)
Jun 14, 2007 36.45 36.88 36.40 36.76 1,963,000 +0.25(+0.68%)
Jun 13, 2007 35.98 36.51 35.92 36.51 2,200,600 +0.54(+1.50%)
Jun 12, 2007 36.16 36.38 35.92 35.97 2,737,800 -0.19(-0.54%)
Jun 11, 2007 36.05 36.29 35.79 36.16 3,276,800 +0.19(+0.51%)
Jun 08, 2007 35.75 35.98 35.45 35.97 3,605,800 +0.16(+0.45%)
Jun 07, 2007 35.96 36.33 35.81 35.81 4,606,600 -0.34(-0.93%)
Jun 06, 2007 36.50 36.60 35.88 36.15 4,029,000 -0.61(-1.66%)
Jun 05, 2007 37.24 37.24 36.62 36.76 2,949,800 -0.05(-0.14%)
Jun 04, 2007 37.15 37.15 36.59 36.81 1,815,216 +0.08(+0.22%)
Jun 01, 2007 36.75 36.87 36.51 36.73 4,799,000 -0.02(-0.05%)
May 31, 2007 36.73 37.28 36.71 36.75 3,019,400 -0.04(-0.11%)
May 30, 2007 36.74 36.82 36.28 36.79 3,060,000 +0.30(+0.81%)
May 29, 2007 36.40 37.09 36.31 36.49 5,079,600 +0.28(+0.79%)
May 25, 2007 35.44 36.31 35.25 36.21 4,776,800 +1.13(+3.24%)
May 24, 2007 35.65 35.81 35.03 35.08 4,126,600 -0.54(-1.52%)
May 23, 2007 35.90 36.12 35.60 35.62 3,476,800 -0.19(-0.53%)
May 22, 2007 35.92 36.18 35.79 35.80 5,032,000 +0.13(+0.36%)
May 21, 2007 35.49 35.81 35.01 35.67 9,645,948 +0.09(+0.25%)
May 18, 2007 35.74 35.80 35.42 35.58 5,762,800 -0.16(-0.45%)
May 17, 2007 35.85 36.00 35.51 35.74 3,286,800 -0.01(-0.01%)
May 16, 2007 35.97 35.97 35.42 35.75 5,272,658 +0.40(+1.15%)
May 15, 2007 35.78 35.99 35.34 35.35 5,194,000 -0.20(-0.56%)
May 14, 2007 35.75 35.85 35.46 35.54 4,117,000 -0.01(-0.03%)
May 11, 2007 35.73 35.83 35.46 35.55 5,730,200 -0.15(-0.41%)
May 10, 2007 36.23 36.24 35.59 35.70 5,671,400 -0.58(-1.59%)
May 09, 2007 36.21 36.37 36.08 36.28 3,293,800 -0.06(-0.17%)
May 08, 2007 36.53 36.53 36.15 36.33 4,233,800 -0.20(-0.55%)
May 07, 2007 37.04 37.12 36.49 36.53 2,934,400 -0.52(-1.40%)
May 04, 2007 36.82 37.31 36.90 37.05 3,904,200 +0.23(+0.64%)
May 03, 2007 36.62 37.01 36.46 36.82 4,552,400 +0.40(+1.11%)
May 02, 2007 35.98 36.62 35.82 36.42 4,572,060 +0.64(+1.77%)
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.