Danaher Corp (NY: DHR )

301.38 USD +0.95 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 38.81 39.13 38.51 38.83 2,073,200 +0.50(+1.29%)
Aug 30, 2007 38.12 38.90 37.69 38.33 3,163,000 +0.22(+0.56%)
Aug 29, 2007 37.21 38.12 37.12 38.12 2,997,800 +1.23(+3.33%)
Aug 28, 2007 37.85 37.95 36.85 36.89 3,076,400 -1.20(-3.15%)
Aug 27, 2007 38.26 38.40 37.88 38.09 1,866,904 -0.19(-0.51%)
Aug 24, 2007 38.00 38.39 37.76 38.28 2,777,600 +0.21(+0.56%)
Aug 23, 2007 38.62 38.76 37.64 38.07 2,230,000 -0.55(-1.42%)
Aug 22, 2007 38.32 38.80 38.03 38.62 2,757,000 +0.86(+2.29%)
Aug 21, 2007 38.22 38.17 37.53 37.76 2,299,000 -0.47(-1.23%)
Aug 20, 2007 38.55 38.80 37.83 38.22 2,985,000 -0.05(-0.12%)
Aug 17, 2007 37.40 38.44 36.91 38.27 5,392,000 +0.83(+2.23%)
Aug 16, 2007 37.26 37.63 36.45 37.44 5,279,400 +0.17(+0.46%)
Aug 15, 2007 38.05 38.38 37.10 37.26 3,842,800 -0.92(-2.40%)
Aug 14, 2007 38.97 39.24 38.17 38.18 4,035,200 -0.88(-2.27%)
Aug 13, 2007 39.85 40.01 38.71 39.06 5,013,800 -0.78(-1.97%)
Aug 10, 2007 40.30 40.47 39.08 39.85 6,713,000 -0.84(-2.05%)
Aug 09, 2007 40.88 41.16 39.99 40.69 6,421,000 -0.20(-0.49%)
Aug 08, 2007 39.42 41.44 39.42 40.88 6,741,400 +1.07(+2.70%)
Aug 07, 2007 39.32 40.12 38.71 39.81 4,927,756 +0.49(+1.25%)
Aug 06, 2007 38.19 39.32 38.07 39.32 3,823,240 +1.05(+2.74%)
Aug 03, 2007 38.65 38.84 38.17 38.27 4,280,058 -0.34(-0.88%)
Aug 02, 2007 38.06 38.67 38.06 38.61 3,671,600 +0.71(+1.87%)
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.