Skip to main content

Danaher Corp (NY: DHR )

274.23 -0.31 (-0.11%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 39.12 39.35 38.97 39.22 2,357,728 +0.11(+0.28%)
Sep 27, 2007 38.67 39.24 38.43 39.11 3,626,966 -0.22(-0.57%)
Sep 26, 2007 39.85 39.99 39.20 39.33 2,957,126 -0.41(-1.04%)
Sep 25, 2007 38.88 39.76 38.82 39.74 2,763,570 +0.68(+1.74%)
Sep 24, 2007 39.24 39.48 38.94 39.06 2,832,480 -0.17(-0.44%)
Sep 21, 2007 39.69 39.76 39.08 39.24 4,716,090 +0.02(+0.06%)
Sep 20, 2007 39.54 39.70 39.09 39.21 2,489,545 -0.08(-0.19%)
Sep 19, 2007 39.08 39.70 39.00 39.29 2,746,852 +0.51(+1.32%)
Sep 18, 2007 37.41 38.78 37.46 38.78 3,811,299 +1.37(+3.65%)
Sep 17, 2007 37.26 37.86 37.22 37.41 1,715,938 -0.11(-0.29%)
Sep 14, 2007 37.12 37.68 36.75 37.52 2,331,154 +0.40(+1.09%)
Sep 13, 2007 37.17 37.33 36.69 37.12 2,084,815 +0.21(+0.57%)
Sep 12, 2007 37.06 37.53 36.85 36.91 2,186,050 -0.20(-0.54%)
Sep 11, 2007 36.27 37.21 36.27 37.11 2,611,660 +0.87(+2.41%)
Sep 10, 2007 36.25 36.68 35.57 36.23 2,175,089 -0.02(-0.05%)
Sep 07, 2007 36.54 36.70 36.15 36.25 2,668,394 -0.71(-1.91%)
Sep 06, 2007 36.54 37.13 36.41 36.96 2,051,491 +0.29(+0.79%)
Sep 05, 2007 36.98 37.06 36.52 36.67 2,035,252 -0.60(-1.62%)
Sep 04, 2007 37.00 37.53 36.83 37.27 2,582,344 +0.45(+1.22%)
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%)
Aug 01, 2007 35.47 35.99 35.16 35.94 6,093,084 +0.53(+1.50%)
Jul 31, 2007 36.34 36.51 35.41 35.41 5,578,299 -0.93(-2.57%)
Jul 30, 2007 35.85 36.56 35.43 36.34 6,823,556 +1.42(+4.06%)
Jul 27, 2007 35.48 35.84 34.91 34.93 4,735,282 -0.80(-2.23%)
Jul 26, 2007 36.22 36.69 35.24 35.72 6,136,970 -0.97(-2.64%)
Jul 25, 2007 36.54 36.95 36.23 36.69 3,739,380 +0.21(+0.57%)
Jul 24, 2007 36.92 36.92 36.36 36.48 4,533,234 -0.23(-0.63%)
Jul 23, 2007 36.77 37.56 36.57 36.71 5,004,822 -0.26(-0.71%)
Jul 20, 2007 37.00 37.23 36.64 36.97 6,913,108 -0.30(-0.80%)
Jul 19, 2007 37.31 37.81 36.96 37.27 7,000,444 -0.54(-1.43%)
Jul 18, 2007 37.76 38.11 37.59 37.81 6,173,457 -0.23(-0.61%)
Jul 17, 2007 37.22 38.11 37.22 38.05 5,992,288 +0.73(+1.97%)
Jul 16, 2007 36.95 37.53 36.76 37.31 3,019,133 +0.26(+0.69%)
Jul 13, 2007 37.04 37.10 36.85 37.05 1,395,782 +0.01(+0.04%)
Jul 12, 2007 36.00 37.04 36.00 37.04 2,587,195 +0.64(+1.77%)
Jul 11, 2007 36.40 36.51 36.18 36.40 3,094,004 -0.02(-0.07%)
Jul 10, 2007 36.89 36.89 36.42 36.42 2,928,232 -0.57(-1.55%)
Jul 09, 2007 36.65 37.15 36.58 36.99 3,040,856 +0.29(+0.80%)
Jul 06, 2007 36.47 36.77 36.27 36.70 1,855,981 +0.34(+0.94%)
Jul 05, 2007 36.69 36.69 36.28 36.36 2,117,716 -0.20(-0.54%)
Jul 03, 2007 36.30 36.71 36.38 36.56 2,156,312 +0.26(+0.71%)
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.