Skip to main content

Danaher Corp (NY: DHR )

248.81 +0.04 (+0.02%)
Streaming Delayed Price Updated: 10:21 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 30.47 30.63 29.92 30.59 4,053,529 +0.15(+0.48%)
Oct 30, 2007 30.11 30.72 30.01 30.45 4,269,423 +0.24(+0.79%)
Oct 29, 2007 29.67 30.23 29.62 30.21 4,420,912 +0.75(+2.55%)
Oct 26, 2007 29.78 29.80 29.38 29.46 2,858,416 -0.09(-0.30%)
Oct 25, 2007 29.64 29.93 29.32 29.55 4,920,463 -0.11(-0.37%)
Oct 24, 2007 29.71 29.72 29.20 29.66 4,318,146 -0.07(-0.24%)
Oct 23, 2007 29.56 29.73 29.32 29.73 2,953,902 +0.26(+0.88%)
Oct 22, 2007 28.87 29.56 28.77 29.47 4,097,492 +0.46(+1.58%)
Oct 19, 2007 29.49 29.49 28.99 29.01 4,460,115 -0.47(-1.60%)
Oct 18, 2007 28.96 29.62 28.85 29.48 3,809,436 +0.41(+1.43%)
Oct 17, 2007 29.02 29.13 28.87 29.07 3,837,356 +0.35(+1.21%)
Oct 16, 2007 29.29 29.47 28.60 28.72 6,034,092 -0.39(-1.34%)
Oct 15, 2007 29.31 29.68 28.94 29.11 5,416,234 -0.34(-1.15%)
Oct 12, 2007 29.23 29.45 28.83 29.45 2,781,691 +0.16(+0.56%)
Oct 11, 2007 29.45 29.78 29.13 29.29 3,653,105 -0.16(-0.55%)
Oct 10, 2007 29.53 29.64 29.18 29.45 2,991,144 -0.20(-0.69%)
Oct 09, 2007 29.60 29.72 29.32 29.65 3,624,322 +0.07(+0.23%)
Oct 08, 2007 29.64 29.94 29.50 29.58 2,070,447 +0.02(+0.07%)
Oct 05, 2007 29.54 29.84 29.46 29.56 3,057,788 +0.30(+1.01%)
Oct 04, 2007 29.39 29.54 29.21 29.27 2,984,144 -0.09(-0.30%)
Oct 03, 2007 29.46 29.75 29.34 29.36 3,249,320 -0.25(-0.86%)
Oct 02, 2007 29.52 29.74 29.41 29.61 3,621,463 -0.01(-0.05%)
Oct 01, 2007 29.50 29.96 29.41 29.62 3,699,028 +0.09(+0.29%)
Sep 28, 2007 29.46 29.64 29.36 29.54 3,130,313 +0.08(+0.28%)
Sep 27, 2007 29.12 29.55 28.94 29.46 4,815,457 -0.17(-0.57%)
Sep 26, 2007 30.02 30.12 29.52 29.62 3,926,122 -0.31(-1.04%)
Sep 25, 2007 29.28 29.94 29.24 29.93 3,669,141 +0.51(+1.74%)
Sep 24, 2007 29.55 29.74 29.33 29.42 3,760,631 -0.13(-0.44%)
Sep 21, 2007 29.89 29.94 29.43 29.55 6,261,466 +0.02(+0.06%)
Sep 20, 2007 29.78 29.91 29.44 29.53 3,305,323 -0.06(-0.19%)
Sep 19, 2007 29.44 29.90 29.37 29.59 3,646,944 +0.39(+1.32%)
Sep 18, 2007 28.18 29.21 28.21 29.21 5,060,192 +1.03(+3.65%)
Sep 17, 2007 28.06 28.51 28.04 28.18 2,278,220 -0.08(-0.29%)
Sep 14, 2007 27.96 28.38 27.68 28.26 3,095,030 +0.30(+1.09%)
Sep 13, 2007 28.00 28.12 27.64 27.96 2,767,970 +0.16(+0.57%)
Sep 12, 2007 27.91 28.27 27.75 27.80 2,902,379 -0.15(-0.54%)
Sep 11, 2007 27.32 28.02 27.32 27.95 3,467,453 +0.66(+2.41%)
Sep 10, 2007 27.30 27.63 26.79 27.29 2,887,826 -0.01(-0.05%)
Sep 07, 2007 27.52 27.64 27.23 27.31 3,542,778 -0.53(-1.91%)
Sep 06, 2007 27.52 27.97 27.43 27.84 2,723,728 +0.22(+0.79%)
Sep 05, 2007 27.86 27.91 27.51 27.62 2,702,166 -0.45(-1.62%)
Sep 04, 2007 27.87 28.27 27.74 28.07 3,428,531 +0.34(+1.22%)
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%)
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.