Danaher Corp (NY: DHR )

313.38 USD +2.64 (+0.85%)
Official Closing Price Updated: 4:10 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 38.81 39.13 38.51 38.83 2,073,200 +0.50(+1.29%)
Aug 30, 2007 38.12 38.90 37.69 38.33 3,163,000 +0.22(+0.56%)
Aug 29, 2007 37.21 38.12 37.12 38.12 2,997,800 +1.23(+3.33%)
Aug 28, 2007 37.85 37.95 36.85 36.89 3,076,400 -1.20(-3.15%)
Aug 27, 2007 38.26 38.40 37.88 38.09 1,866,904 -0.19(-0.51%)
Aug 24, 2007 38.00 38.39 37.76 38.28 2,777,600 +0.21(+0.56%)
Aug 23, 2007 38.62 38.76 37.64 38.07 2,230,000 -0.55(-1.42%)
Aug 22, 2007 38.32 38.80 38.03 38.62 2,757,000 +0.86(+2.29%)
Aug 21, 2007 38.22 38.17 37.53 37.76 2,299,000 -0.47(-1.23%)
Aug 20, 2007 38.55 38.80 37.83 38.22 2,985,000 -0.05(-0.12%)
Aug 17, 2007 37.40 38.44 36.91 38.27 5,392,000 +0.83(+2.23%)
Aug 16, 2007 37.26 37.63 36.45 37.44 5,279,400 +0.17(+0.46%)
Aug 15, 2007 38.05 38.38 37.10 37.26 3,842,800 -0.92(-2.40%)
Aug 14, 2007 38.97 39.24 38.17 38.18 4,035,200 -0.88(-2.27%)
Aug 13, 2007 39.85 40.01 38.71 39.06 5,013,800 -0.78(-1.97%)
Aug 10, 2007 40.30 40.47 39.08 39.85 6,713,000 -0.84(-2.05%)
Aug 09, 2007 40.88 41.16 39.99 40.69 6,421,000 -0.20(-0.49%)
Aug 08, 2007 39.42 41.44 39.42 40.88 6,741,400 +1.07(+2.70%)
Aug 07, 2007 39.32 40.12 38.71 39.81 4,927,756 +0.49(+1.25%)
Aug 06, 2007 38.19 39.32 38.07 39.32 3,823,240 +1.05(+2.74%)
Aug 03, 2007 38.65 38.84 38.17 38.27 4,280,058 -0.34(-0.88%)
Aug 02, 2007 38.06 38.67 38.06 38.61 3,671,600 +0.71(+1.87%)
Aug 01, 2007 37.40 37.95 37.08 37.90 5,777,984 +0.56(+1.50%)
Jul 31, 2007 38.33 38.50 37.34 37.34 5,289,820 -0.99(-2.57%)
Jul 30, 2007 37.80 38.55 37.36 38.33 6,470,680 +1.49(+4.06%)
Jul 27, 2007 37.42 37.79 36.81 36.83 4,490,400 -0.84(-2.23%)
Jul 26, 2007 38.20 38.69 37.16 37.67 5,819,600 -1.02(-2.64%)
Jul 25, 2007 38.53 38.97 38.21 38.69 3,546,000 +0.22(+0.57%)
Jul 24, 2007 38.94 38.94 38.35 38.47 4,298,800 -0.24(-0.63%)
Jul 23, 2007 38.78 39.61 38.56 38.72 4,746,000 -0.28(-0.71%)
Jul 20, 2007 39.01 39.26 38.64 38.99 6,555,600 -0.31(-0.80%)
Jul 19, 2007 39.35 39.87 38.97 39.30 6,638,420 -0.57(-1.43%)
Jul 18, 2007 39.81 40.19 39.65 39.88 5,854,200 -0.24(-0.61%)
Jul 17, 2007 39.25 40.19 39.25 40.12 5,682,400 +0.77(+1.97%)
Jul 16, 2007 38.97 39.58 38.76 39.35 2,863,000 +0.27(+0.69%)
Jul 13, 2007 39.06 39.12 38.86 39.08 1,323,600 +0.02(+0.04%)
Jul 12, 2007 37.97 39.06 37.97 39.06 2,453,400 +0.68(+1.77%)
Jul 11, 2007 38.38 38.50 38.15 38.38 2,934,000 -0.02(-0.07%)
Jul 10, 2007 38.90 38.90 38.40 38.40 2,776,800 -0.60(-1.55%)
Jul 09, 2007 38.65 39.18 38.58 39.01 2,883,600 +0.31(+0.80%)
Jul 06, 2007 38.46 38.78 38.24 38.70 1,760,000 +0.36(+0.94%)
Jul 05, 2007 38.69 38.70 38.26 38.34 2,008,200 -0.21(-0.54%)
Jul 03, 2007 38.28 38.71 38.37 38.55 2,044,800 +0.27(+0.71%)
Jul 02, 2007 38.08 38.37 37.96 38.28 2,787,100 +0.53(+1.40%)
Jun 29, 2007 37.62 38.04 37.54 37.75 4,010,800 +0.25(+0.67%)
Jun 28, 2007 37.22 37.87 37.05 37.50 3,471,000 +0.28(+0.75%)
Jun 27, 2007 36.99 37.22 36.53 37.22 2,839,000 +0.22(+0.58%)
Jun 26, 2007 37.19 37.40 36.88 37.01 2,980,800 -0.06(-0.16%)
Jun 25, 2007 37.05 37.33 36.80 37.06 3,613,200 +0.01(+0.03%)
Jun 22, 2007 37.50 37.63 37.00 37.05 2,620,400 -0.52(-1.38%)
Jun 21, 2007 37.23 37.65 37.05 37.58 3,116,200 +0.35(+0.93%)
Jun 20, 2007 37.63 37.89 37.18 37.23 2,932,800 -0.35(-0.92%)
Jun 19, 2007 37.35 37.77 37.18 37.58 3,564,800 +0.26(+0.68%)
Jun 18, 2007 37.12 37.47 36.94 37.32 2,715,600 +0.22(+0.58%)
Jun 15, 2007 36.95 37.24 36.87 37.10 2,667,200 +0.35(+0.95%)
Jun 14, 2007 36.45 36.88 36.40 36.76 1,963,000 +0.25(+0.68%)
Jun 13, 2007 35.98 36.51 35.92 36.51 2,200,600 +0.54(+1.50%)
Jun 12, 2007 36.16 36.38 35.92 35.97 2,737,800 -0.19(-0.54%)
Jun 11, 2007 36.05 36.29 35.79 36.16 3,276,800 +0.19(+0.51%)
Jun 08, 2007 35.75 35.98 35.45 35.97 3,605,800 +0.16(+0.45%)
Jun 07, 2007 35.96 36.33 35.81 35.81 4,606,600 -0.34(-0.93%)
Jun 06, 2007 36.50 36.60 35.88 36.15 4,029,000 -0.61(-1.66%)
Jun 05, 2007 37.24 37.24 36.62 36.76 2,949,800 -0.05(-0.14%)
Jun 04, 2007 37.15 37.15 36.59 36.81 1,815,216 +0.08(+0.22%)
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.