Danaher Corp (NY: DHR )

324.53 USD +0.53 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2007 35.22 36.38 35.22 35.78 4,324,350 +0.18(+0.52%)
Apr 30, 2007 35.53 35.70 35.31 35.60 5,320,470 +0.08(+0.21%)
Apr 27, 2007 34.99 35.60 34.80 35.52 3,961,294 +0.46(+1.30%)
Apr 26, 2007 35.35 35.53 35.06 35.06 3,565,494 -0.35(-0.97%)
Apr 25, 2007 35.50 35.58 35.12 35.41 3,506,870 -0.03(-0.08%)
Apr 24, 2007 36.06 36.06 35.42 35.44 3,062,050 -0.24(-0.67%)
Apr 23, 2007 35.74 35.99 35.54 35.68 2,406,400 +0.04(+0.11%)
Apr 20, 2007 36.00 36.01 35.34 35.64 4,438,666 +0.01(+0.03%)
Apr 19, 2007 35.76 36.23 35.38 35.63 3,663,156 -0.35(-0.97%)
Apr 18, 2007 36.20 36.24 35.85 35.98 3,680,270 -0.27(-0.74%)
Apr 17, 2007 36.62 36.62 36.12 36.25 2,985,600 +0.10(+0.29%)
Apr 16, 2007 35.71 36.18 35.62 36.15 2,454,200 +0.64(+1.80%)
Apr 13, 2007 35.40 35.62 35.01 35.51 2,420,722 +0.24(+0.67%)
Apr 12, 2007 35.28 35.39 35.08 35.27 3,022,600 -0.08(-0.24%)
Apr 11, 2007 35.26 35.60 35.10 35.35 3,127,874 +0.09(+0.26%)
Apr 10, 2007 35.38 35.58 35.19 35.26 2,708,200 -0.23(-0.63%)
Apr 09, 2007 35.65 35.65 35.46 35.49 1,898,000 -0.14(-0.41%)
Apr 05, 2007 35.43 35.77 35.43 35.63 1,656,000 +0.18(+0.51%)
Apr 04, 2007 35.75 35.82 35.42 35.46 2,559,600 -0.29(-0.83%)
Apr 03, 2007 35.95 36.01 35.47 35.75 3,758,600 +0.01(+0.04%)
Apr 02, 2007 35.37 35.85 35.37 35.74 3,634,164 +0.01(+0.03%)
Mar 30, 2007 35.30 35.80 35.17 35.72 3,171,600 +0.42(+1.20%)
Mar 29, 2007 35.50 35.55 35.17 35.30 2,810,400 +0.03(+0.09%)
Mar 28, 2007 35.72 35.72 35.15 35.27 2,688,800 -0.56(-1.56%)
Mar 27, 2007 35.62 35.94 35.25 35.83 4,261,200 -0.06(-0.17%)
Mar 26, 2007 36.00 36.03 35.53 35.89 1,882,800 -0.24(-0.68%)
Mar 23, 2007 36.15 36.28 35.90 36.13 1,534,000 -0.01(-0.03%)
Mar 22, 2007 36.39 36.45 36.01 36.15 2,324,600 -0.21(-0.58%)
Mar 21, 2007 35.67 36.40 35.44 36.35 3,836,800 +0.65(+1.83%)
Mar 20, 2007 35.72 35.91 35.60 35.70 2,172,300 -0.09(-0.25%)
Mar 19, 2007 35.80 36.05 35.58 35.79 2,091,800 +0.30(+0.83%)
Mar 16, 2007 35.54 35.78 35.40 35.49 2,575,600 +0.03(+0.10%)
Mar 15, 2007 35.21 35.56 35.03 35.46 2,092,800 +0.22(+0.62%)
Mar 14, 2007 35.00 35.36 34.71 35.24 2,667,600 +0.29(+0.83%)
Mar 13, 2007 35.69 35.62 34.85 34.95 4,207,400 -0.74(-2.07%)
Mar 12, 2007 35.38 35.78 35.19 35.69 1,825,000 +0.29(+0.82%)
Mar 09, 2007 35.60 35.71 35.26 35.40 2,328,400 +0.12(+0.33%)
Mar 08, 2007 35.40 35.68 35.22 35.28 2,875,800 +0.09(+0.26%)
Mar 07, 2007 35.84 35.88 35.13 35.20 5,652,800 -0.74(-2.07%)
Mar 06, 2007 35.50 35.96 35.25 35.94 4,126,200 +0.67(+1.91%)
Mar 05, 2007 34.67 35.75 34.55 35.26 5,783,800 +0.33(+0.93%)
Mar 02, 2007 35.50 35.69 34.88 34.94 3,222,600 -0.71(-2.01%)
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.