Skip to main content

Danaher Corp (NY: DHR )

273.75 +1.28 (+0.47%)
Streaming Delayed Price Updated: 3:28 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 18.86 19.01 18.71 18.87 4,267,091 +0.24(+1.29%)
Aug 30, 2007 18.52 18.90 18.31 18.63 6,510,134 +0.10(+0.56%)
Aug 29, 2007 18.08 18.52 18.04 18.52 6,170,117 +0.60(+3.33%)
Aug 28, 2007 18.39 18.44 17.91 17.92 6,331,892 -0.58(-3.15%)
Aug 27, 2007 18.59 18.65 18.40 18.51 3,842,489 -0.09(-0.51%)
Aug 24, 2007 18.46 18.65 18.34 18.60 5,716,898 +0.10(+0.56%)
Aug 23, 2007 18.76 18.83 18.29 18.50 4,589,819 -0.27(-1.42%)
Aug 22, 2007 18.62 18.85 18.47 18.76 5,674,498 +0.42(+2.29%)
Aug 21, 2007 18.57 18.55 18.23 18.34 4,731,836 -0.23(-1.23%)
Aug 20, 2007 18.73 18.85 18.38 18.57 6,143,771 -0.02(-0.12%)
Aug 17, 2007 18.17 18.67 17.93 18.59 11,097,895 +0.41(+2.23%)
Aug 16, 2007 18.11 18.28 17.71 18.19 10,866,140 +0.08(+0.46%)
Aug 15, 2007 18.49 18.65 18.03 18.11 7,909,308 -0.44(-2.40%)
Aug 14, 2007 18.93 19.06 18.55 18.55 8,305,309 -0.43(-2.27%)
Aug 13, 2007 19.36 19.44 18.81 18.98 10,319,478 -0.38(-1.97%)
Aug 10, 2007 19.58 19.66 18.99 19.36 13,816,797 -0.41(-2.05%)
Aug 09, 2007 19.86 20.00 19.43 19.77 13,215,798 -0.10(-0.49%)
Aug 08, 2007 19.15 20.13 19.15 19.86 13,875,250 +0.52(+2.70%)
Aug 07, 2007 19.10 19.50 18.81 19.34 10,142,381 +0.24(+1.25%)
Aug 06, 2007 18.55 19.10 18.50 19.10 7,869,049 +0.51(+2.74%)
Aug 03, 2007 18.78 18.87 18.54 18.59 8,809,279 -0.17(-0.88%)
Aug 02, 2007 18.49 18.79 18.49 18.76 7,556,942 +0.34(+1.87%)
Aug 01, 2007 18.17 18.44 18.02 18.41 11,892,333 +0.27(+1.50%)
Jul 31, 2007 18.62 18.71 18.14 18.14 10,887,587 -0.48(-2.57%)
Jul 30, 2007 18.37 18.73 18.15 18.62 13,318,050 +0.73(+4.06%)
Jul 27, 2007 18.18 18.36 17.89 17.89 9,242,208 -0.41(-2.23%)
Jul 26, 2007 18.56 18.80 18.05 18.30 11,977,988 -0.50(-2.64%)
Jul 25, 2007 18.72 18.93 18.56 18.80 7,298,430 +0.11(+0.57%)
Jul 24, 2007 18.92 18.92 18.63 18.69 8,847,854 -0.12(-0.63%)
Jul 23, 2007 18.84 19.24 18.73 18.81 9,768,288 -0.13(-0.71%)
Jul 20, 2007 18.96 19.08 18.77 18.94 13,492,834 -0.15(-0.80%)
Jul 19, 2007 19.12 19.37 18.94 19.10 13,663,295 -0.28(-1.43%)
Jul 18, 2007 19.34 19.52 19.26 19.37 12,049,202 -0.12(-0.61%)
Jul 17, 2007 19.07 19.53 19.07 19.49 11,695,601 +0.38(+1.97%)
Jul 16, 2007 18.93 19.23 18.83 19.12 5,892,669 +0.13(+0.69%)
Jul 13, 2007 18.98 19.01 18.88 18.98 2,724,253 +0.01(+0.04%)
Jul 12, 2007 18.45 18.98 18.45 18.98 5,049,624 +0.33(+1.77%)
Jul 11, 2007 18.65 18.71 18.54 18.65 6,038,802 -0.01(-0.07%)
Jul 10, 2007 18.90 18.90 18.66 18.66 5,715,251 -0.29(-1.55%)
Jul 09, 2007 18.78 19.04 18.74 18.95 5,935,068 +0.15(+0.80%)
Jul 06, 2007 18.69 18.84 18.58 18.80 3,622,458 +0.17(+0.94%)
Jul 05, 2007 18.80 18.80 18.59 18.63 4,133,307 -0.10(-0.54%)
Jul 03, 2007 18.60 18.81 18.64 18.73 4,208,638 +0.13(+0.71%)
Jul 02, 2007 18.50 18.64 18.44 18.60 5,736,451 +0.26(+1.40%)
Jun 29, 2007 18.28 18.48 18.24 18.34 8,255,088 +0.12(+0.67%)
Jun 28, 2007 18.09 18.40 18.00 18.22 7,144,064 +0.14(+0.75%)
Jun 27, 2007 17.97 18.08 17.75 18.08 5,843,272 +0.10(+0.58%)
Jun 26, 2007 18.07 18.17 17.92 17.98 6,135,127 -0.03(-0.16%)
Jun 25, 2007 18.00 18.13 17.88 18.01 7,436,742 +0.00(+0.03%)
Jun 22, 2007 18.22 18.28 17.98 18.00 5,393,346 -0.25(-1.38%)
Jun 21, 2007 18.09 18.30 18.00 18.26 6,413,809 +0.17(+0.93%)
Jun 20, 2007 18.29 18.41 18.06 18.09 6,036,333 -0.17(-0.92%)
Jun 19, 2007 18.15 18.35 18.06 18.26 7,337,124 +0.12(+0.68%)
Jun 18, 2007 18.04 18.21 17.95 18.13 5,589,288 +0.10(+0.58%)
Jun 15, 2007 17.95 18.09 17.91 18.03 5,489,671 +0.17(+0.95%)
Jun 14, 2007 17.71 17.92 17.68 17.86 4,040,276 +0.12(+0.69%)
Jun 13, 2007 17.48 17.74 17.45 17.74 4,529,308 +0.26(+1.50%)
Jun 12, 2007 17.57 17.68 17.45 17.47 5,634,981 -0.09(-0.54%)
Jun 11, 2007 17.52 17.63 17.39 17.57 6,744,358 +0.09(+0.51%)
Jun 08, 2007 17.37 17.48 17.22 17.48 7,421,511 +0.08(+0.45%)
Jun 07, 2007 17.47 17.65 17.40 17.40 9,481,373 -0.16(-0.93%)
Jun 06, 2007 17.73 17.78 17.43 17.56 8,292,548 -0.30(-1.66%)
Jun 05, 2007 18.09 18.09 17.79 17.86 6,071,322 -0.02(-0.14%)
Jun 04, 2007 18.05 18.05 17.78 17.88 3,736,104 +0.04(+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.