Danaher Corp (NY: DHR )

290.31 USD -0.96 (-0.33%)
Streaming Delayed Price Updated: 1:51 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 36.53 36.62 36.17 36.22 1,327,600 -0.37(-1.01%)
Dec 28, 2006 36.60 36.83 36.52 36.59 1,844,800 -0.12(-0.31%)
Dec 27, 2006 36.44 36.72 36.40 36.71 1,320,800 +0.32(+0.88%)
Dec 26, 2006 36.13 36.47 36.13 36.38 905,600 +0.18(+0.51%)
Dec 22, 2006 36.42 36.47 36.06 36.20 1,179,400 -0.21(-0.59%)
Dec 21, 2006 36.84 36.92 36.38 36.42 1,318,200 -0.40(-1.09%)
Dec 20, 2006 36.78 36.90 36.66 36.81 2,222,400 +0.08(+0.23%)
Dec 19, 2006 36.24 36.73 36.19 36.73 3,319,200 +0.10(+0.26%)
Dec 18, 2006 36.80 37.02 36.58 36.63 1,434,600 -0.11(-0.30%)
Dec 15, 2006 36.80 37.20 36.56 36.74 3,071,200 +0.00(+0.00%)
Dec 14, 2006 36.28 36.92 36.24 36.74 2,590,800 +0.46(+1.27%)
Dec 13, 2006 36.60 36.67 36.16 36.28 2,746,400 -0.01(-0.01%)
Dec 12, 2006 36.01 36.42 36.01 36.29 2,637,400 +0.28(+0.76%)
Dec 11, 2006 35.99 36.13 35.79 36.01 1,986,800 -0.05(-0.14%)
Dec 08, 2006 36.08 36.38 35.95 36.06 1,803,400 -0.01(-0.03%)
Dec 07, 2006 36.22 36.65 36.06 36.08 1,575,200 -0.18(-0.50%)
Dec 06, 2006 36.04 36.43 36.01 36.26 1,662,800 +0.01(+0.01%)
Dec 05, 2006 36.35 36.53 36.17 36.25 3,103,800 -0.17(-0.47%)
Dec 04, 2006 35.75 36.59 35.69 36.42 5,131,000 +0.32(+0.90%)
Dec 01, 2006 36.38 36.76 35.83 36.10 2,675,600 -0.46(-1.27%)
Nov 30, 2006 36.74 37.04 36.56 36.56 1,726,600 -0.20(-0.54%)
Nov 29, 2006 36.49 36.79 36.33 36.76 1,850,600 +0.43(+1.18%)
Nov 28, 2006 36.00 36.47 35.99 36.33 1,900,000 +0.13(+0.36%)
Nov 27, 2006 37.25 37.26 36.18 36.20 2,309,800 -1.05(-2.82%)
Nov 24, 2006 37.08 37.62 37.08 37.25 573,400 -0.11(-0.29%)
Nov 22, 2006 37.49 37.64 37.12 37.36 1,402,200 -0.13(-0.35%)
Nov 21, 2006 36.61 37.56 36.50 37.49 3,530,600 +1.07(+2.92%)
Nov 20, 2006 36.48 37.00 36.20 36.42 1,901,000 -0.24(-0.65%)
Nov 17, 2006 36.44 36.69 36.26 36.67 1,193,400 +0.15(+0.40%)
Nov 16, 2006 36.87 37.05 36.46 36.52 1,863,400 -0.19(-0.50%)
Nov 15, 2006 36.41 37.00 36.40 36.71 2,561,600 +0.21(+0.58%)
Nov 14, 2006 36.29 36.51 36.01 36.49 1,481,600 +0.22(+0.61%)
Nov 13, 2006 35.92 36.44 35.90 36.28 1,761,800 +0.36(+0.99%)
Nov 10, 2006 36.02 36.08 35.66 35.92 2,429,200 -0.15(-0.42%)
Nov 09, 2006 36.25 36.52 36.05 36.07 2,687,400 -0.07(-0.19%)
Nov 08, 2006 35.38 36.29 35.17 36.14 2,613,600 +0.71(+2.00%)
Nov 07, 2006 35.48 35.87 35.33 35.43 1,843,400 -0.04(-0.13%)
Nov 06, 2006 35.42 35.62 35.19 35.47 1,505,400 +0.31(+0.90%)
Nov 03, 2006 35.31 35.37 34.90 35.16 1,408,800 +0.13(+0.37%)
Nov 02, 2006 35.20 35.20 34.83 35.03 2,318,200 -0.18(-0.50%)
Nov 01, 2006 36.10 36.10 35.21 35.21 2,427,600 -0.68(-1.89%)
Oct 31, 2006 35.77 36.07 35.76 35.88 2,145,000 +0.31(+0.87%)
Oct 30, 2006 35.29 35.75 35.01 35.58 2,485,400 +0.44(+1.24%)
Oct 27, 2006 35.40 35.40 34.94 35.14 1,978,000 -0.37(-1.04%)
Oct 26, 2006 35.35 35.53 35.00 35.51 1,775,000 +0.26(+0.75%)
Oct 25, 2006 35.51 35.62 34.98 35.24 4,137,200 -0.20(-0.55%)
Oct 24, 2006 35.22 35.49 34.91 35.44 2,333,000 +0.22(+0.64%)
Oct 23, 2006 35.12 35.30 34.95 35.22 2,394,600 +0.08(+0.23%)
Oct 20, 2006 35.06 35.16 34.67 35.13 3,433,600 +0.08(+0.23%)
Oct 19, 2006 35.06 35.20 34.38 35.05 3,034,800 -0.19(-0.54%)
Oct 18, 2006 35.77 36.08 34.95 35.24 3,445,600 -0.34(-0.94%)
Oct 17, 2006 35.56 35.70 35.17 35.58 3,233,800 -0.19(-0.53%)
Oct 16, 2006 34.88 35.78 34.81 35.77 2,312,600 +0.77(+2.20%)
Oct 13, 2006 34.74 35.09 34.38 35.00 2,364,000 +0.15(+0.42%)
Oct 12, 2006 34.38 34.89 34.37 34.85 2,574,000 +0.72(+2.11%)
Oct 11, 2006 34.34 34.38 33.92 34.13 1,911,400 -0.33(-0.96%)
Oct 10, 2006 34.37 34.56 34.05 34.47 1,733,800 +0.19(+0.55%)
Oct 09, 2006 33.99 34.30 33.90 34.28 1,660,600 +0.01(+0.03%)
Oct 06, 2006 34.21 34.41 33.93 34.26 2,340,200 -0.12(-0.35%)
Oct 05, 2006 33.85 34.45 33.78 34.38 1,652,600 +0.45(+1.33%)
Oct 04, 2006 33.65 33.99 33.55 33.94 3,139,600 +0.23(+0.68%)
Oct 03, 2006 33.66 33.94 33.44 33.71 2,485,200 +0.05(+0.15%)
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.