Skip to main content

Danaher Corp (NY: DHR )

271.90 -0.57 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 18.62 18.71 18.14 18.14 10,887,587 -0.48(-2.57%)
Jul 30, 2007 18.37 18.73 18.15 18.62 13,318,050 +0.73(+4.06%)
Jul 27, 2007 18.18 18.36 17.89 17.89 9,242,208 -0.41(-2.23%)
Jul 26, 2007 18.56 18.80 18.05 18.30 11,977,988 -0.50(-2.64%)
Jul 25, 2007 18.72 18.93 18.56 18.80 7,298,430 +0.11(+0.57%)
Jul 24, 2007 18.92 18.92 18.63 18.69 8,847,854 -0.12(-0.63%)
Jul 23, 2007 18.84 19.24 18.73 18.81 9,768,288 -0.13(-0.71%)
Jul 20, 2007 18.96 19.08 18.77 18.94 13,492,834 -0.15(-0.80%)
Jul 19, 2007 19.12 19.37 18.94 19.10 13,663,295 -0.28(-1.43%)
Jul 18, 2007 19.34 19.52 19.26 19.37 12,049,202 -0.12(-0.61%)
Jul 17, 2007 19.07 19.53 19.07 19.49 11,695,601 +0.38(+1.97%)
Jul 16, 2007 18.93 19.23 18.83 19.12 5,892,669 +0.13(+0.69%)
Jul 13, 2007 18.98 19.01 18.88 18.98 2,724,253 +0.01(+0.04%)
Jul 12, 2007 18.45 18.98 18.45 18.98 5,049,624 +0.33(+1.77%)
Jul 11, 2007 18.65 18.71 18.54 18.65 6,038,802 -0.01(-0.07%)
Jul 10, 2007 18.90 18.90 18.66 18.66 5,715,251 -0.29(-1.55%)
Jul 09, 2007 18.78 19.04 18.74 18.95 5,935,068 +0.15(+0.80%)
Jul 06, 2007 18.69 18.84 18.58 18.80 3,622,458 +0.17(+0.94%)
Jul 05, 2007 18.80 18.80 18.59 18.63 4,133,307 -0.10(-0.54%)
Jul 03, 2007 18.60 18.81 18.64 18.73 4,208,638 +0.13(+0.71%)
Jul 02, 2007 18.50 18.64 18.44 18.60 5,736,451 +0.26(+1.40%)
Jun 29, 2007 18.28 18.48 18.24 18.34 8,255,088 +0.12(+0.67%)
Jun 28, 2007 18.09 18.40 18.00 18.22 7,144,064 +0.14(+0.75%)
Jun 27, 2007 17.97 18.08 17.75 18.08 5,843,272 +0.10(+0.58%)
Jun 26, 2007 18.07 18.17 17.92 17.98 6,135,127 -0.03(-0.16%)
Jun 25, 2007 18.00 18.13 17.88 18.01 7,436,742 +0.00(+0.03%)
Jun 22, 2007 18.22 18.28 17.98 18.00 5,393,346 -0.25(-1.38%)
Jun 21, 2007 18.09 18.30 18.00 18.26 6,413,809 +0.17(+0.93%)
Jun 20, 2007 18.29 18.41 18.06 18.09 6,036,333 -0.17(-0.92%)
Jun 19, 2007 18.15 18.35 18.06 18.26 7,337,124 +0.12(+0.68%)
Jun 18, 2007 18.04 18.21 17.95 18.13 5,589,288 +0.10(+0.58%)
Jun 15, 2007 17.95 18.09 17.91 18.03 5,489,671 +0.17(+0.95%)
Jun 14, 2007 17.71 17.92 17.68 17.86 4,040,276 +0.12(+0.69%)
Jun 13, 2007 17.48 17.74 17.45 17.74 4,529,308 +0.26(+1.50%)
Jun 12, 2007 17.57 17.68 17.45 17.47 5,634,981 -0.09(-0.54%)
Jun 11, 2007 17.52 17.63 17.39 17.57 6,744,358 +0.09(+0.51%)
Jun 08, 2007 17.37 17.48 17.22 17.48 7,421,511 +0.08(+0.45%)
Jun 07, 2007 17.47 17.65 17.40 17.40 9,481,373 -0.16(-0.93%)
Jun 06, 2007 17.73 17.78 17.43 17.56 8,292,548 -0.30(-1.66%)
Jun 05, 2007 18.09 18.09 17.79 17.86 6,071,322 -0.02(-0.14%)
Jun 04, 2007 18.05 18.05 17.78 17.88 3,736,104 +0.04(+0.22%)
Jun 01, 2007 17.86 17.91 17.74 17.85 9,877,374 -0.01(-0.05%)
May 31, 2007 17.85 18.11 17.84 17.86 6,214,574 -0.02(-0.11%)
May 30, 2007 17.85 17.89 17.63 17.87 6,298,137 +0.14(+0.81%)
May 29, 2007 17.68 18.02 17.64 17.73 10,454,909 +0.14(+0.79%)
May 25, 2007 17.22 17.64 17.13 17.59 9,831,681 +0.55(+3.24%)
May 24, 2007 17.32 17.40 17.02 17.04 8,493,430 -0.26(-1.52%)
May 23, 2007 17.44 17.55 17.30 17.30 7,156,001 -0.09(-0.53%)
May 22, 2007 17.45 17.58 17.39 17.40 10,356,938 +0.06(+0.36%)
May 21, 2007 17.24 17.40 17.01 17.33 19,853,434 +0.04(+0.25%)
May 18, 2007 17.37 17.39 17.21 17.29 11,861,081 -0.08(-0.45%)
May 17, 2007 17.42 17.49 17.25 17.37 6,764,941 -0.00(-0.01%)
May 16, 2007 17.48 17.48 17.21 17.37 10,852,264 +0.20(+1.15%)
May 15, 2007 17.38 17.48 17.17 17.17 10,690,368 -0.10(-0.56%)
May 14, 2007 17.37 17.42 17.23 17.27 8,473,671 -0.00(-0.03%)
May 11, 2007 17.36 17.41 17.23 17.27 11,793,983 -0.07(-0.41%)
May 10, 2007 17.60 17.61 17.29 17.35 11,672,960 -0.28(-1.59%)
May 09, 2007 17.59 17.67 17.53 17.62 6,779,348 -0.03(-0.16%)
May 08, 2007 17.75 17.75 17.56 17.65 8,714,070 -0.10(-0.55%)
May 07, 2007 18.00 18.03 17.73 17.75 6,039,626 -0.25(-1.40%)
May 04, 2007 17.89 18.13 17.93 18.00 8,035,683 +0.11(+0.64%)
May 03, 2007 17.79 17.98 17.71 17.89 9,369,818 +0.20(+1.11%)
May 02, 2007 17.48 17.79 17.40 17.69 9,410,282 +0.31(+1.77%)
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.