Skip to main content

Danaher Corp (NY: DHR )

249.72 +0.95 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 25.37 25.50 25.22 25.42 7,449,117 +0.05(+0.21%)
Apr 27, 2007 24.99 25.42 24.86 25.37 5,546,153 +0.33(+1.30%)
Apr 26, 2007 25.25 25.38 25.04 25.04 4,991,999 -0.25(-0.97%)
Apr 25, 2007 25.36 25.41 25.08 25.29 4,909,920 -0.02(-0.08%)
Apr 24, 2007 25.76 25.76 25.29 25.31 4,287,134 -0.17(-0.67%)
Apr 23, 2007 25.53 25.70 25.39 25.48 3,369,167 +0.03(+0.11%)
Apr 20, 2007 25.71 25.72 25.24 25.46 6,214,515 +0.01(+0.03%)
Apr 19, 2007 25.54 25.88 25.27 25.45 5,128,734 -0.25(-0.97%)
Apr 18, 2007 25.86 25.88 25.61 25.70 5,152,695 -0.19(-0.75%)
Apr 17, 2007 26.16 26.16 25.80 25.89 4,180,097 +0.08(+0.29%)
Apr 16, 2007 25.50 25.84 25.44 25.82 3,436,091 +0.46(+1.80%)
Apr 13, 2007 25.28 25.44 25.00 25.36 3,389,219 +0.17(+0.67%)
Apr 12, 2007 25.20 25.28 25.06 25.19 4,231,901 -0.06(-0.24%)
Apr 11, 2007 25.19 25.43 25.07 25.25 4,379,293 +0.06(+0.26%)
Apr 10, 2007 25.27 25.41 25.13 25.19 3,791,713 -0.16(-0.63%)
Apr 09, 2007 25.46 25.46 25.32 25.35 2,657,363 -0.10(-0.41%)
Apr 05, 2007 25.31 25.55 25.31 25.45 2,318,543 +0.13(+0.51%)
Apr 04, 2007 25.53 25.58 25.30 25.32 3,583,661 -0.21(-0.83%)
Apr 03, 2007 25.68 25.72 25.34 25.53 5,262,364 +0.01(+0.04%)
Apr 02, 2007 25.26 25.60 25.26 25.52 5,088,143 +0.01(+0.03%)
Mar 30, 2007 25.21 25.57 25.12 25.52 4,440,513 +0.30(+1.20%)
Mar 29, 2007 25.36 25.39 25.12 25.21 3,934,802 +0.02(+0.08%)
Mar 28, 2007 25.52 25.52 25.11 25.19 3,764,552 -0.40(-1.56%)
Mar 27, 2007 25.44 25.67 25.18 25.59 5,966,048 -0.04(-0.17%)
Mar 26, 2007 25.71 25.73 25.37 25.63 2,636,082 -0.18(-0.68%)
Mar 23, 2007 25.82 25.91 25.64 25.81 2,147,732 -0.01(-0.03%)
Mar 22, 2007 25.99 26.03 25.72 25.82 3,254,640 -0.15(-0.58%)
Mar 21, 2007 25.48 25.99 25.31 25.97 5,371,851 +0.47(+1.84%)
Mar 20, 2007 25.52 25.65 25.43 25.50 3,041,407 -0.06(-0.25%)
Mar 19, 2007 25.57 25.75 25.41 25.56 2,928,700 +0.21(+0.83%)
Mar 16, 2007 25.39 25.55 25.29 25.35 3,606,062 +0.02(+0.10%)
Mar 15, 2007 25.14 25.40 25.02 25.33 2,930,100 +0.16(+0.62%)
Mar 14, 2007 25.00 25.26 24.79 25.17 3,734,870 +0.21(+0.83%)
Mar 13, 2007 25.49 25.44 24.89 24.96 5,890,723 -0.53(-2.07%)
Mar 12, 2007 25.27 25.56 25.13 25.49 2,555,157 +0.21(+0.82%)
Mar 09, 2007 25.43 25.50 25.18 25.28 3,259,961 +0.08(+0.33%)
Mar 08, 2007 25.28 25.48 25.15 25.20 4,026,368 +0.06(+0.26%)
Mar 07, 2007 25.60 25.62 25.09 25.14 7,914,408 -0.53(-2.07%)
Mar 06, 2007 25.36 25.68 25.18 25.67 5,777,036 +0.48(+1.91%)
Mar 05, 2007 24.77 25.53 24.68 25.19 8,097,819 +0.23(+0.93%)
Mar 02, 2007 25.36 25.49 24.91 24.96 4,511,918 -0.51(-2.01%)
Mar 01, 2007 25.36 25.68 25.07 25.47 6,202,449 -0.14(-0.53%)
Feb 28, 2007 25.26 25.75 25.21 25.60 6,644,529 +0.35(+1.39%)
Feb 27, 2007 26.21 26.22 25.01 25.25 6,397,834 -1.06(-4.02%)
Feb 26, 2007 26.49 26.58 26.26 26.31 2,344,607 -0.14(-0.54%)
Feb 23, 2007 26.48 26.61 26.37 26.45 1,496,692 -0.03(-0.09%)
Feb 22, 2007 26.52 26.66 26.33 26.48 2,203,735 -0.11(-0.40%)
Feb 21, 2007 26.75 26.75 26.57 26.58 3,036,227 -0.17(-0.63%)
Feb 20, 2007 26.32 26.78 26.28 26.75 3,483,694 +0.49(+1.85%)
Feb 16, 2007 26.30 26.39 26.19 26.27 2,298,661 -0.18(-0.68%)
Feb 15, 2007 26.38 26.46 26.20 26.44 2,074,927 +0.18(+0.67%)
Feb 14, 2007 25.98 26.30 25.94 26.27 2,874,531 +0.29(+1.10%)
Feb 13, 2007 26.05 26.08 25.81 25.98 2,820,157 -0.05(-0.19%)
Feb 12, 2007 26.08 26.18 25.94 26.03 1,315,635 +0.05(+0.18%)
Feb 09, 2007 26.23 26.36 25.93 25.99 1,833,273 -0.24(-0.93%)
Feb 08, 2007 26.42 26.43 26.17 26.23 2,009,963 -0.18(-0.69%)
Feb 07, 2007 26.44 26.57 26.34 26.41 1,399,526 +0.01(+0.04%)
Feb 06, 2007 26.51 26.51 26.35 26.40 1,676,463 +0.00(+0.00%)
Feb 05, 2007 26.43 26.57 26.14 26.40 2,449,031 -0.06(-0.23%)
Feb 02, 2007 26.57 26.59 26.32 26.46 2,375,386 -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.