Skip to main content

Danaher Corp (NY: DHR )

250.53 +1.76 (+0.71%)
Streaming Delayed Price Updated: 3:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 31.14 31.17 30.86 31.01 5,370,120 +0.23(+0.74%)
Nov 29, 2007 31.21 31.21 30.68 30.78 4,244,860 -0.29(-0.93%)
Nov 28, 2007 30.39 31.09 30.39 31.07 7,271,370 +0.72(+2.38%)
Nov 27, 2007 29.42 30.63 29.41 30.34 9,550,484 +1.04(+3.55%)
Nov 26, 2007 29.04 30.02 29.04 29.31 7,780,355 +0.32(+1.12%)
Nov 23, 2007 28.99 29.21 28.66 28.98 2,931,976 +0.23(+0.81%)
Nov 21, 2007 29.39 29.73 28.65 28.75 7,519,908 -0.75(-2.54%)
Nov 20, 2007 29.41 29.88 29.21 29.50 6,608,827 +0.19(+0.66%)
Nov 19, 2007 29.33 29.59 29.15 29.31 5,957,583 -0.16(-0.53%)
Nov 16, 2007 29.63 30.04 29.13 29.46 7,709,485 +0.09(+0.32%)
Nov 15, 2007 29.38 29.73 29.21 29.37 6,183,982 -0.06(-0.22%)
Nov 14, 2007 29.93 29.98 29.37 29.43 4,480,332 -0.35(-1.16%)
Nov 13, 2007 29.11 29.80 28.88 29.78 4,939,840 +0.97(+3.38%)
Nov 12, 2007 28.73 29.19 28.58 28.81 4,987,432 +0.07(+0.24%)
Nov 09, 2007 29.23 29.23 28.74 28.74 3,728,463 -0.56(-1.91%)
Nov 08, 2007 29.78 29.78 28.93 29.30 6,722,327 -0.29(-0.98%)
Nov 07, 2007 30.45 30.45 29.59 29.59 5,243,449 -0.65(-2.14%)
Nov 06, 2007 29.60 30.28 29.42 30.23 5,578,050 +0.66(+2.23%)
Nov 05, 2007 29.38 29.65 28.93 29.57 6,621,448 +0.41(+1.42%)
Nov 02, 2007 29.27 29.37 28.92 29.16 14,568,738 -0.29(-0.99%)
Nov 01, 2007 30.08 30.26 29.43 29.45 5,474,897 -1.14(-3.73%)
Oct 31, 2007 30.47 30.63 29.92 30.59 4,053,529 +0.15(+0.48%)
Oct 30, 2007 30.11 30.72 30.01 30.45 4,269,423 +0.24(+0.79%)
Oct 29, 2007 29.67 30.23 29.62 30.21 4,420,912 +0.75(+2.55%)
Oct 26, 2007 29.78 29.80 29.38 29.46 2,858,416 -0.09(-0.30%)
Oct 25, 2007 29.64 29.93 29.32 29.55 4,920,463 -0.11(-0.37%)
Oct 24, 2007 29.71 29.72 29.20 29.66 4,318,146 -0.07(-0.24%)
Oct 23, 2007 29.56 29.73 29.32 29.73 2,953,902 +0.26(+0.88%)
Oct 22, 2007 28.87 29.56 28.77 29.47 4,097,492 +0.46(+1.58%)
Oct 19, 2007 29.49 29.49 28.99 29.01 4,460,115 -0.47(-1.60%)
Oct 18, 2007 28.96 29.62 28.85 29.48 3,809,436 +0.41(+1.43%)
Oct 17, 2007 29.02 29.13 28.87 29.07 3,837,356 +0.35(+1.21%)
Oct 16, 2007 29.29 29.47 28.60 28.72 6,034,092 -0.39(-1.34%)
Oct 15, 2007 29.31 29.68 28.94 29.11 5,416,234 -0.34(-1.15%)
Oct 12, 2007 29.23 29.45 28.83 29.45 2,781,691 +0.16(+0.56%)
Oct 11, 2007 29.45 29.78 29.13 29.29 3,653,105 -0.16(-0.55%)
Oct 10, 2007 29.53 29.64 29.18 29.45 2,991,144 -0.20(-0.69%)
Oct 09, 2007 29.60 29.72 29.32 29.65 3,624,322 +0.07(+0.23%)
Oct 08, 2007 29.64 29.94 29.50 29.58 2,070,447 +0.02(+0.07%)
Oct 05, 2007 29.54 29.84 29.46 29.56 3,057,788 +0.30(+1.01%)
Oct 04, 2007 29.39 29.54 29.21 29.27 2,984,144 -0.09(-0.30%)
Oct 03, 2007 29.46 29.75 29.34 29.36 3,249,320 -0.25(-0.86%)
Oct 02, 2007 29.52 29.74 29.41 29.61 3,621,463 -0.01(-0.05%)
Oct 01, 2007 29.50 29.96 29.41 29.62 3,699,028 +0.09(+0.29%)
Sep 28, 2007 29.46 29.64 29.36 29.54 3,130,313 +0.08(+0.28%)
Sep 27, 2007 29.12 29.55 28.94 29.46 4,815,457 -0.17(-0.57%)
Sep 26, 2007 30.02 30.12 29.52 29.62 3,926,122 -0.31(-1.04%)
Sep 25, 2007 29.28 29.94 29.24 29.93 3,669,141 +0.51(+1.74%)
Sep 24, 2007 29.55 29.74 29.33 29.42 3,760,631 -0.13(-0.44%)
Sep 21, 2007 29.89 29.94 29.43 29.55 6,261,466 +0.02(+0.06%)
Sep 20, 2007 29.78 29.91 29.44 29.53 3,305,323 -0.06(-0.19%)
Sep 19, 2007 29.44 29.90 29.37 29.59 3,646,944 +0.39(+1.32%)
Sep 18, 2007 28.18 29.21 28.21 29.21 5,060,192 +1.03(+3.65%)
Sep 17, 2007 28.06 28.51 28.04 28.18 2,278,220 -0.08(-0.29%)
Sep 14, 2007 27.96 28.38 27.68 28.26 3,095,030 +0.30(+1.09%)
Sep 13, 2007 28.00 28.12 27.64 27.96 2,767,970 +0.16(+0.57%)
Sep 12, 2007 27.91 28.27 27.75 27.80 2,902,379 -0.15(-0.54%)
Sep 11, 2007 27.32 28.02 27.32 27.95 3,467,453 +0.66(+2.41%)
Sep 10, 2007 27.30 27.63 26.79 27.29 2,887,826 -0.01(-0.05%)
Sep 07, 2007 27.52 27.64 27.23 27.31 3,542,778 -0.53(-1.91%)
Sep 06, 2007 27.52 27.97 27.43 27.84 2,723,728 +0.22(+0.79%)
Sep 05, 2007 27.86 27.91 27.51 27.62 2,702,166 -0.45(-1.62%)
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.