Skip to main content

Danaher Corp (NY: DHR )

249.31 +5.71 (+2.34%)
Official Closing Price Updated: 4:10 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 44.01 44.22 43.77 43.87 1,546,236 -0.26(-0.58%)
Dec 28, 2007 44.19 44.45 43.64 44.12 1,796,648 +0.29(+0.66%)
Dec 27, 2007 44.15 44.34 43.77 43.84 1,411,394 -0.46(-1.05%)
Dec 26, 2007 44.39 44.39 43.85 44.30 1,808,372 -0.01(-0.02%)
Dec 24, 2007 43.72 44.41 43.72 44.31 510,900 +0.43(+0.97%)
Dec 21, 2007 44.00 44.20 43.26 43.88 4,509,902 +0.55(+1.28%)
Dec 20, 2007 43.08 43.33 42.77 43.33 2,574,186 +0.48(+1.12%)
Dec 19, 2007 43.10 43.40 42.48 42.85 3,206,300 -0.00(-0.01%)
Dec 18, 2007 42.77 43.01 42.26 42.85 2,607,600 +0.31(+0.73%)
Dec 17, 2007 42.74 42.98 42.55 42.55 2,763,400 -0.47(-1.09%)
Dec 14, 2007 42.97 43.49 42.80 43.02 2,873,434 -0.23(-0.54%)
Dec 13, 2007 42.57 43.30 42.25 43.25 2,891,614 +0.39(+0.91%)
Dec 12, 2007 44.12 44.22 42.30 42.86 4,770,578 -0.20(-0.48%)
Dec 11, 2007 44.16 44.45 43.00 43.06 4,003,864 -0.94(-2.14%)
Dec 10, 2007 43.58 44.16 43.43 44.01 2,066,320 +0.47(+1.07%)
Dec 07, 2007 43.80 44.61 43.20 43.54 3,382,864 -0.09(-0.19%)
Dec 06, 2007 43.05 43.73 42.90 43.62 2,700,700 +0.56(+1.31%)
Dec 05, 2007 43.60 44.13 42.78 43.06 4,687,400 -0.14(-0.34%)
Dec 04, 2007 42.91 43.70 42.91 43.20 2,709,720 +0.12(+0.28%)
Dec 03, 2007 43.56 43.75 42.99 43.09 2,924,100 -0.32(-0.75%)
Nov 30, 2007 43.60 43.65 43.20 43.41 3,835,564 +0.32(+0.74%)
Nov 29, 2007 43.70 43.70 42.95 43.09 3,031,856 -0.40(-0.93%)
Nov 28, 2007 42.55 43.52 42.55 43.49 5,193,516 +1.01(+2.38%)
Nov 27, 2007 41.19 42.88 41.17 42.48 6,821,354 +1.45(+3.55%)
Nov 26, 2007 40.66 42.03 40.66 41.03 5,557,054 +0.45(+1.12%)
Nov 23, 2007 40.59 40.90 40.13 40.58 2,094,140 +0.33(+0.81%)
Nov 21, 2007 41.15 41.62 40.11 40.25 5,371,032 -1.05(-2.54%)
Nov 20, 2007 41.18 41.83 40.90 41.30 4,720,300 +0.27(+0.66%)
Nov 19, 2007 41.07 41.42 40.81 41.03 4,255,154 -0.22(-0.53%)
Nov 16, 2007 41.48 42.06 40.79 41.25 5,506,436 +0.13(+0.32%)
Nov 15, 2007 41.13 41.62 40.90 41.12 4,416,858 -0.09(-0.22%)
Nov 14, 2007 41.91 41.98 41.12 41.21 3,200,040 -0.48(-1.16%)
Nov 13, 2007 40.75 41.73 40.43 41.70 3,528,240 +1.37(+3.38%)
Nov 12, 2007 40.23 40.87 40.02 40.33 3,562,232 +0.09(+0.24%)
Nov 09, 2007 40.93 40.93 40.23 40.23 2,663,024 -0.79(-1.91%)
Nov 08, 2007 41.69 41.69 40.51 41.02 4,801,366 -0.40(-0.98%)
Nov 07, 2007 42.63 42.63 41.42 41.42 3,745,090 -0.91(-2.14%)
Nov 06, 2007 41.44 42.40 41.19 42.33 3,984,076 +0.92(+2.23%)
Nov 05, 2007 41.13 41.52 40.50 41.41 4,729,314 +0.58(+1.42%)
Nov 02, 2007 40.98 41.12 40.48 40.83 10,405,600 -0.41(-0.99%)
Nov 01, 2007 42.12 42.37 41.20 41.23 3,910,400 -1.60(-3.74%)
Oct 31, 2007 42.66 42.88 41.90 42.84 2,895,200 +0.20(+0.48%)
Oct 30, 2007 42.15 43.01 42.01 42.63 3,049,400 +0.34(+0.79%)
Oct 29, 2007 41.53 42.33 41.48 42.30 3,157,600 +1.05(+2.55%)
Oct 26, 2007 41.70 41.72 41.13 41.24 2,041,600 -0.12(-0.30%)
Oct 25, 2007 41.51 41.90 41.05 41.37 3,514,400 -0.16(-0.37%)
Oct 24, 2007 41.59 41.62 40.88 41.52 3,084,200 -0.10(-0.24%)
Oct 23, 2007 41.38 41.62 41.05 41.62 2,109,800 +0.37(+0.88%)
Oct 22, 2007 40.42 41.38 40.28 41.26 2,926,600 +0.64(+1.58%)
Oct 19, 2007 41.30 41.30 40.59 40.62 3,185,600 -0.66(-1.60%)
Oct 18, 2007 40.54 41.47 40.39 41.28 2,720,858 +0.58(+1.43%)
Oct 17, 2007 40.63 40.78 40.42 40.70 2,740,800 +0.48(+1.21%)
Oct 16, 2007 41.01 41.27 40.05 40.22 4,309,800 -0.54(-1.34%)
Oct 15, 2007 41.03 41.55 40.52 40.76 3,868,500 -0.48(-1.15%)
Oct 12, 2007 40.92 41.23 40.36 41.23 1,986,800 +0.23(+0.56%)
Oct 11, 2007 41.23 41.70 40.78 41.01 2,609,200 -0.22(-0.55%)
Oct 10, 2007 41.35 41.50 40.85 41.23 2,136,400 -0.29(-0.69%)
Oct 09, 2007 41.45 41.61 41.05 41.52 2,588,642 +0.09(+0.23%)
Oct 08, 2007 41.49 41.92 41.30 41.42 1,478,800 +0.03(+0.07%)
Oct 05, 2007 41.37 41.77 41.25 41.39 2,184,000 +0.41(+1.01%)
Oct 04, 2007 41.15 41.36 40.89 40.98 2,131,400 -0.12(-0.30%)
Oct 03, 2007 41.25 41.65 41.08 41.10 2,320,800 -0.35(-0.86%)
Oct 02, 2007 41.33 41.65 41.17 41.45 2,586,600 -0.02(-0.05%)
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.