Danaher Corp (NY: DHR )

301.38 USD +0.95 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 35.30 35.80 35.17 35.72 3,171,600 +0.42(+1.20%)
Mar 29, 2007 35.50 35.55 35.17 35.30 2,810,400 +0.03(+0.09%)
Mar 28, 2007 35.72 35.72 35.15 35.27 2,688,800 -0.56(-1.56%)
Mar 27, 2007 35.62 35.94 35.25 35.83 4,261,200 -0.06(-0.17%)
Mar 26, 2007 36.00 36.03 35.53 35.89 1,882,800 -0.24(-0.68%)
Mar 23, 2007 36.15 36.28 35.90 36.13 1,534,000 -0.01(-0.03%)
Mar 22, 2007 36.39 36.45 36.01 36.15 2,324,600 -0.21(-0.58%)
Mar 21, 2007 35.67 36.40 35.44 36.35 3,836,800 +0.65(+1.83%)
Mar 20, 2007 35.72 35.91 35.60 35.70 2,172,300 -0.09(-0.25%)
Mar 19, 2007 35.80 36.05 35.58 35.79 2,091,800 +0.30(+0.83%)
Mar 16, 2007 35.54 35.78 35.40 35.49 2,575,600 +0.03(+0.10%)
Mar 15, 2007 35.21 35.56 35.03 35.46 2,092,800 +0.22(+0.62%)
Mar 14, 2007 35.00 35.36 34.71 35.24 2,667,600 +0.29(+0.83%)
Mar 13, 2007 35.69 35.62 34.85 34.95 4,207,400 -0.74(-2.07%)
Mar 12, 2007 35.38 35.78 35.19 35.69 1,825,000 +0.29(+0.82%)
Mar 09, 2007 35.60 35.71 35.26 35.40 2,328,400 +0.12(+0.33%)
Mar 08, 2007 35.40 35.68 35.22 35.28 2,875,800 +0.09(+0.26%)
Mar 07, 2007 35.84 35.88 35.13 35.20 5,652,800 -0.74(-2.07%)
Mar 06, 2007 35.50 35.96 35.25 35.94 4,126,200 +0.67(+1.91%)
Mar 05, 2007 34.67 35.75 34.55 35.26 5,783,800 +0.33(+0.93%)
Mar 02, 2007 35.50 35.69 34.88 34.94 3,222,600 -0.71(-2.01%)
Mar 01, 2007 35.50 35.96 35.10 35.65 4,430,048 -0.19(-0.53%)
Feb 28, 2007 35.36 36.05 35.29 35.85 4,745,800 +0.49(+1.39%)
Feb 27, 2007 36.70 36.71 35.02 35.35 4,569,600 -1.48(-4.02%)
Feb 26, 2007 37.08 37.22 36.76 36.83 1,674,616 -0.20(-0.54%)
Feb 23, 2007 37.08 37.25 36.92 37.03 1,069,000 -0.04(-0.09%)
Feb 22, 2007 37.12 37.33 36.86 37.07 1,574,000 -0.15(-0.40%)
Feb 21, 2007 37.46 37.46 37.20 37.22 2,168,600 -0.24(-0.63%)
Feb 20, 2007 36.85 37.50 36.80 37.46 2,488,200 +0.68(+1.85%)
Feb 16, 2007 36.83 36.95 36.67 36.78 1,641,800 -0.25(-0.68%)
Feb 15, 2007 36.93 37.05 36.68 37.03 1,482,000 +0.25(+0.67%)
Feb 14, 2007 36.38 36.83 36.33 36.78 2,053,110 +0.40(+1.10%)
Feb 13, 2007 36.47 36.51 36.13 36.38 2,014,274 -0.07(-0.19%)
Feb 12, 2007 36.51 36.65 36.32 36.45 939,682 +0.07(+0.18%)
Feb 09, 2007 36.73 36.90 36.30 36.38 1,309,400 -0.34(-0.93%)
Feb 08, 2007 36.99 37.00 36.63 36.72 1,435,600 -0.26(-0.69%)
Feb 07, 2007 37.01 37.21 36.88 36.98 999,600 +0.01(+0.04%)
Feb 06, 2007 37.11 37.12 36.89 36.97 1,197,400 +0.00(+0.00%)
Feb 05, 2007 37.00 37.20 36.60 36.97 1,749,200 -0.08(-0.23%)
Feb 02, 2007 37.20 37.23 36.85 37.05 1,696,600 -0.03(-0.07%)
Feb 01, 2007 37.22 37.43 36.88 37.08 3,716,400 +0.05(+0.12%)
Jan 31, 2007 36.22 37.12 36.21 37.03 2,911,000 +0.85(+2.35%)
Jan 30, 2007 36.13 36.24 35.67 36.18 3,670,600 +0.17(+0.47%)
Jan 29, 2007 36.15 36.27 35.87 36.01 3,370,400 -0.26(-0.72%)
Jan 26, 2007 36.85 37.02 35.90 36.27 4,901,000 -0.73(-1.97%)
Jan 25, 2007 37.58 37.95 36.96 37.00 3,234,200 -0.45(-1.20%)
Jan 24, 2007 37.45 37.53 37.21 37.45 3,321,400 -0.24(-0.64%)
Jan 23, 2007 37.43 37.99 37.15 37.69 2,497,400 +0.38(+1.03%)
Jan 22, 2007 37.79 37.90 37.21 37.30 2,501,000 -0.58(-1.54%)
Jan 19, 2007 37.56 37.97 37.37 37.89 3,088,600 +0.45(+1.20%)
Jan 18, 2007 36.88 37.56 36.88 37.44 1,919,400 +0.17(+0.47%)
Jan 17, 2007 36.90 37.53 36.90 37.26 1,723,400 +0.24(+0.66%)
Jan 16, 2007 36.62 37.06 36.60 37.02 1,913,400 +0.26(+0.72%)
Jan 12, 2007 36.55 36.93 36.39 36.76 2,110,800 -0.09(-0.24%)
Jan 11, 2007 36.62 36.99 36.60 36.85 1,776,400 +0.28(+0.75%)
Jan 10, 2007 36.20 36.63 35.88 36.57 2,827,200 +0.26(+0.70%)
Jan 09, 2007 35.95 36.66 35.88 36.31 3,428,000 +0.47(+1.31%)
Jan 08, 2007 35.45 35.97 35.42 35.85 3,199,600 +0.32(+0.90%)
Jan 05, 2007 35.88 35.88 35.24 35.53 2,926,000 -0.40(-1.11%)
Jan 04, 2007 35.83 36.04 35.49 35.92 3,191,000 +0.10(+0.28%)
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.