Skip to main content

Danaher Corp (NY: DHR )

249.90 +1.13 (+0.45%)
Streaming Delayed Price Updated: 12:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 27.72 27.95 27.51 27.73 2,902,659 +0.35(+1.29%)
Aug 30, 2007 27.23 27.78 26.92 27.38 4,428,473 +0.15(+0.56%)
Aug 29, 2007 26.57 27.23 26.52 27.23 4,197,178 +0.88(+3.33%)
Aug 28, 2007 27.03 27.10 26.32 26.35 4,307,225 -0.86(-3.15%)
Aug 27, 2007 27.32 27.42 27.05 27.21 2,613,826 -0.14(-0.51%)
Aug 24, 2007 27.14 27.42 26.97 27.34 3,888,879 +0.15(+0.56%)
Aug 23, 2007 27.58 27.68 26.88 27.19 3,122,192 -0.39(-1.42%)
Aug 22, 2007 27.37 27.71 27.16 27.58 3,860,038 +0.62(+2.29%)
Aug 21, 2007 27.30 27.27 26.81 26.97 3,218,798 -0.34(-1.23%)
Aug 20, 2007 27.53 27.72 27.02 27.30 4,179,257 -0.03(-0.12%)
Aug 17, 2007 26.71 27.45 26.36 27.33 7,549,265 +0.60(+2.23%)
Aug 16, 2007 26.62 26.88 26.03 26.74 7,391,615 +0.12(+0.46%)
Aug 15, 2007 27.18 27.41 26.50 26.62 5,380,251 -0.65(-2.40%)
Aug 14, 2007 27.83 28.02 27.27 27.27 5,649,628 -0.63(-2.27%)
Aug 13, 2007 28.46 28.58 27.64 27.90 7,019,752 -0.56(-1.97%)
Aug 10, 2007 28.78 28.90 27.91 28.46 9,398,779 -0.60(-2.05%)
Aug 09, 2007 29.20 29.40 28.57 29.06 8,989,954 -0.14(-0.49%)
Aug 08, 2007 28.16 29.59 28.16 29.20 9,438,542 +0.77(+2.70%)
Aug 07, 2007 28.08 28.66 27.64 28.43 6,899,283 +0.35(+1.25%)
Aug 06, 2007 27.28 28.08 27.19 28.08 5,352,866 +0.75(+2.74%)
Aug 03, 2007 27.61 27.74 27.26 27.33 5,992,450 -0.24(-0.88%)
Aug 02, 2007 27.18 27.62 27.18 27.58 5,140,557 +0.51(+1.87%)
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.