Skip to main content

Danaher Corp (NY: DHR )

249.72 +0.95 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 27.72 27.95 27.51 27.73 2,902,659 +0.35(+1.29%)
Aug 30, 2007 27.23 27.78 26.92 27.38 4,428,473 +0.15(+0.56%)
Aug 29, 2007 26.57 27.23 26.52 27.23 4,197,178 +0.88(+3.33%)
Aug 28, 2007 27.03 27.10 26.32 26.35 4,307,225 -0.86(-3.15%)
Aug 27, 2007 27.32 27.42 27.05 27.21 2,613,826 -0.14(-0.51%)
Aug 24, 2007 27.14 27.42 26.97 27.34 3,888,879 +0.15(+0.56%)
Aug 23, 2007 27.58 27.68 26.88 27.19 3,122,192 -0.39(-1.42%)
Aug 22, 2007 27.37 27.71 27.16 27.58 3,860,038 +0.62(+2.29%)
Aug 21, 2007 27.30 27.27 26.81 26.97 3,218,798 -0.34(-1.23%)
Aug 20, 2007 27.53 27.72 27.02 27.30 4,179,257 -0.03(-0.12%)
Aug 17, 2007 26.71 27.45 26.36 27.33 7,549,265 +0.60(+2.23%)
Aug 16, 2007 26.62 26.88 26.03 26.74 7,391,615 +0.12(+0.46%)
Aug 15, 2007 27.18 27.41 26.50 26.62 5,380,251 -0.65(-2.40%)
Aug 14, 2007 27.83 28.02 27.27 27.27 5,649,628 -0.63(-2.27%)
Aug 13, 2007 28.46 28.58 27.64 27.90 7,019,752 -0.56(-1.97%)
Aug 10, 2007 28.78 28.90 27.91 28.46 9,398,779 -0.60(-2.05%)
Aug 09, 2007 29.20 29.40 28.57 29.06 8,989,954 -0.14(-0.49%)
Aug 08, 2007 28.16 29.59 28.16 29.20 9,438,542 +0.77(+2.70%)
Aug 07, 2007 28.08 28.66 27.64 28.43 6,899,283 +0.35(+1.25%)
Aug 06, 2007 27.28 28.08 27.19 28.08 5,352,866 +0.75(+2.74%)
Aug 03, 2007 27.61 27.74 27.26 27.33 5,992,450 -0.24(-0.88%)
Aug 02, 2007 27.18 27.62 27.18 27.58 5,140,557 +0.51(+1.87%)
Aug 01, 2007 26.71 27.11 26.48 27.07 8,089,676 +0.40(+1.50%)
Jul 31, 2007 27.37 27.50 26.67 26.67 7,406,204 -0.70(-2.57%)
Jul 30, 2007 27.00 27.53 26.68 27.37 9,059,510 +1.07(+4.06%)
Jul 27, 2007 26.73 26.99 26.29 26.31 6,286,947 -0.60(-2.23%)
Jul 26, 2007 27.28 27.63 26.54 26.91 8,147,942 -0.73(-2.64%)
Jul 25, 2007 27.52 27.83 27.29 27.63 4,964,706 +0.16(+0.57%)
Jul 24, 2007 27.81 27.81 27.39 27.48 6,018,691 -0.18(-0.63%)
Jul 23, 2007 27.69 28.29 27.54 27.65 6,644,809 -0.20(-0.71%)
Jul 20, 2007 27.87 28.04 27.60 27.85 9,178,406 -0.23(-0.80%)
Jul 19, 2007 28.11 28.48 27.84 28.07 9,294,361 -0.41(-1.43%)
Jul 18, 2007 28.44 28.70 28.32 28.48 8,196,385 -0.18(-0.61%)
Jul 17, 2007 28.03 28.71 28.03 28.66 7,955,850 +0.55(+1.97%)
Jul 16, 2007 27.83 28.27 27.68 28.10 4,008,447 +0.19(+0.69%)
Jul 13, 2007 27.90 27.94 27.76 27.91 1,853,154 +0.01(+0.04%)
Jul 12, 2007 27.12 27.90 27.12 27.90 3,434,971 +0.49(+1.77%)
Jul 11, 2007 27.41 27.50 27.25 27.41 4,107,853 -0.02(-0.07%)
Jul 10, 2007 27.78 27.78 27.43 27.43 3,887,759 -0.43(-1.55%)
Jul 09, 2007 27.61 27.98 27.56 27.86 4,037,288 +0.22(+0.80%)
Jul 06, 2007 27.47 27.69 27.32 27.64 2,464,152 +0.26(+0.94%)
Jul 05, 2007 27.63 27.64 27.32 27.38 2,811,653 -0.15(-0.54%)
Jul 03, 2007 27.34 27.65 27.40 27.53 2,862,896 +0.19(+0.71%)
Jul 02, 2007 27.20 27.40 27.11 27.34 3,902,180 +0.38(+1.40%)
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%)
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.