Skip to main content

Danaher Corp (NY: DHR )

263.48 +0.73 (+0.28%)
Streaming Delayed Price Updated: 3:53 PM EST, Jan 31, 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%)
Apr 02, 2007 33.51 33.96 33.51 33.85 3,836,050 +0.01(+0.03%)
Mar 30, 2007 33.44 33.92 33.31 33.84 3,347,789 +0.40(+1.20%)
Mar 29, 2007 33.63 33.68 33.32 33.44 2,966,524 +0.03(+0.08%)
Mar 28, 2007 33.84 33.84 33.30 33.41 2,838,169 -0.53(-1.56%)
Mar 27, 2007 33.75 34.04 33.39 33.94 4,497,919 -0.06(-0.17%)
Mar 26, 2007 34.11 34.13 33.66 34.00 1,987,393 -0.23(-0.68%)
Mar 23, 2007 34.24 34.37 34.02 34.23 1,619,217 -0.01(-0.03%)
Mar 22, 2007 34.47 34.53 34.12 34.24 2,453,736 -0.20(-0.58%)
Mar 21, 2007 33.79 34.48 33.57 34.44 4,049,943 +0.62(+1.83%)
Mar 20, 2007 33.84 34.02 33.73 33.82 2,292,976 -0.09(-0.25%)
Mar 19, 2007 33.92 34.16 33.70 33.91 2,208,004 +0.28(+0.83%)
Mar 16, 2007 33.67 33.89 33.54 33.63 2,718,680 +0.03(+0.10%)
Mar 15, 2007 33.35 33.69 33.19 33.59 2,209,059 +0.21(+0.62%)
Mar 14, 2007 33.16 33.50 32.88 33.39 2,815,791 +0.27(+0.83%)
Mar 13, 2007 33.81 33.75 33.02 33.11 4,441,130 -0.70(-2.07%)
Mar 12, 2007 33.52 33.90 33.33 33.81 1,926,382 +0.27(+0.82%)
Mar 09, 2007 33.73 33.83 33.40 33.54 2,457,748 +0.11(+0.33%)
Mar 08, 2007 33.54 33.80 33.36 33.43 3,035,557 +0.09(+0.26%)
Mar 07, 2007 33.95 33.99 33.28 33.34 5,966,826 -0.71(-2.07%)
Mar 06, 2007 33.63 34.07 33.39 34.05 4,355,420 +0.64(+1.91%)
Mar 05, 2007 32.85 33.87 32.74 33.41 6,105,103 +0.31(+0.93%)
Mar 02, 2007 33.63 33.81 33.04 33.10 3,401,622 -0.68(-2.01%)
Mar 01, 2007 33.63 34.06 33.25 33.78 4,676,147 -0.18(-0.53%)
Feb 28, 2007 33.50 34.15 33.43 33.96 5,009,440 +0.46(+1.39%)
Feb 27, 2007 34.77 34.77 33.18 33.49 4,823,451 -1.40(-4.02%)
Feb 26, 2007 35.13 35.26 34.83 34.90 1,767,644 -0.19(-0.54%)
Feb 23, 2007 35.12 35.29 34.97 35.09 1,128,385 -0.03(-0.09%)
Feb 22, 2007 35.17 35.36 34.92 35.12 1,661,439 -0.14(-0.40%)
Feb 21, 2007 35.48 35.48 35.24 35.26 2,289,070 -0.22(-0.63%)
Feb 20, 2007 34.91 35.53 34.86 35.48 2,626,425 +0.64(+1.85%)
Feb 16, 2007 34.89 35.01 34.74 34.84 1,733,005 -0.24(-0.68%)
Feb 15, 2007 34.99 35.10 34.75 35.08 1,564,328 +0.23(+0.67%)
Feb 14, 2007 34.47 34.89 34.41 34.84 2,167,165 +0.38(+1.10%)
Feb 13, 2007 34.55 34.59 34.23 34.47 2,126,171 -0.07(-0.19%)
Feb 12, 2007 34.59 34.73 34.41 34.53 991,883 +0.06(+0.18%)
Feb 09, 2007 34.80 34.96 34.39 34.47 1,382,140 -0.32(-0.93%)
Feb 08, 2007 35.04 35.05 34.71 34.79 1,515,350 -0.24(-0.69%)
Feb 07, 2007 35.07 35.25 34.94 35.03 1,055,130 +0.01(+0.04%)
Feb 06, 2007 35.16 35.16 34.95 35.02 1,263,918 +0.00(+0.00%)
Feb 05, 2007 35.05 35.24 34.67 35.02 1,846,372 -0.08(-0.23%)
Feb 02, 2007 35.24 35.27 34.91 35.10 1,790,850 -0.02(-0.07%)
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.