Skip to main content

Danaher Corp (NY: DHR )

269.85 -0.83 (-0.31%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 33.66 33.82 33.46 33.72 5,616,034 +0.07(+0.21%)
Apr 27, 2007 33.15 33.72 32.97 33.65 4,181,353 +0.43(+1.30%)
Apr 26, 2007 33.49 33.66 33.22 33.22 3,763,565 -0.33(-0.97%)
Apr 25, 2007 33.63 33.70 33.27 33.55 3,701,684 -0.03(-0.08%)
Apr 24, 2007 34.17 34.17 33.55 33.57 3,232,153 -0.23(-0.67%)
Apr 23, 2007 33.86 34.09 33.67 33.80 2,540,081 +0.04(+0.11%)
Apr 20, 2007 34.11 34.12 33.48 33.76 4,685,244 +0.01(+0.03%)
Apr 19, 2007 33.87 34.32 33.51 33.75 3,866,652 -0.33(-0.97%)
Apr 18, 2007 34.29 34.33 33.97 34.09 3,884,717 -0.26(-0.74%)
Apr 17, 2007 34.70 34.70 34.22 34.34 3,151,457 +0.10(+0.29%)
Apr 16, 2007 33.83 34.28 33.75 34.24 2,590,536 +0.61(+1.80%)
Apr 13, 2007 33.53 33.75 33.16 33.64 2,555,198 +0.22(+0.67%)
Apr 12, 2007 33.42 33.53 33.24 33.41 3,190,512 -0.08(-0.24%)
Apr 11, 2007 33.41 33.73 33.25 33.49 3,301,634 +0.09(+0.26%)
Apr 10, 2007 33.51 33.70 33.33 33.41 2,858,646 -0.21(-0.63%)
Apr 09, 2007 33.77 33.77 33.59 33.62 2,003,438 -0.14(-0.41%)
Apr 05, 2007 33.57 33.89 33.57 33.76 1,747,994 +0.17(+0.51%)
Apr 04, 2007 33.87 33.93 33.56 33.59 2,701,791 -0.28(-0.82%)
Apr 03, 2007 34.06 34.11 33.61 33.87 3,967,398 +0.01(+0.04%)
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.