Skip to main content

Danaher Corp (NY: DHR )

267.97 -6.26 (-2.28%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 36.81 37.11 36.52 36.82 2,186,261 +0.47(+1.29%)
Aug 30, 2007 36.15 36.88 35.74 36.35 3,335,493 +0.20(+0.56%)
Aug 29, 2007 35.28 36.15 35.21 36.15 3,161,284 +1.17(+3.33%)
Aug 28, 2007 35.89 35.98 34.95 34.98 3,244,170 -1.14(-3.15%)
Aug 27, 2007 36.28 36.41 35.92 36.12 1,968,715 -0.18(-0.51%)
Aug 24, 2007 36.03 36.40 35.80 36.31 2,929,075 +0.20(+0.56%)
Aug 23, 2007 36.62 36.76 35.69 36.10 2,351,612 -0.52(-1.42%)
Aug 22, 2007 36.34 36.79 36.06 36.62 2,907,352 +0.82(+2.29%)
Aug 21, 2007 36.25 36.20 35.59 35.80 2,424,375 -0.45(-1.23%)
Aug 20, 2007 36.56 36.80 35.87 36.25 3,147,786 -0.04(-0.12%)
Aug 17, 2007 35.46 36.45 35.00 36.29 5,686,051 +0.79(+2.23%)
Aug 16, 2007 35.34 35.68 34.56 35.50 5,567,310 +0.16(+0.46%)
Aug 15, 2007 36.08 36.40 35.18 35.34 4,052,366 -0.87(-2.40%)
Aug 14, 2007 36.95 37.21 36.20 36.21 4,255,258 -0.84(-2.27%)
Aug 13, 2007 37.79 37.95 36.70 37.04 5,287,226 -0.74(-1.97%)
Aug 10, 2007 38.22 38.37 37.06 37.79 7,079,091 -0.79(-2.05%)
Aug 09, 2007 38.77 39.03 37.93 38.58 6,771,167 -0.19(-0.49%)
Aug 08, 2007 37.38 39.29 37.38 38.77 7,109,040 +1.02(+2.70%)
Aug 07, 2007 37.29 38.05 36.70 37.75 5,196,490 +0.46(+1.25%)
Aug 06, 2007 36.22 37.29 36.10 37.29 4,031,739 +1.00(+2.74%)
Aug 03, 2007 36.66 36.83 36.19 36.29 4,513,469 -0.32(-0.88%)
Aug 02, 2007 36.09 36.67 36.09 36.61 3,871,829 +0.67(+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.