Skip to main content

Danaher Corp (NY: DHR )

271.90 -0.57 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 20.72 20.83 20.36 20.81 5,958,944 +0.10(+0.48%)
Oct 30, 2007 20.48 20.89 20.41 20.71 6,276,320 +0.16(+0.79%)
Oct 29, 2007 20.18 20.57 20.15 20.55 6,499,019 +0.51(+2.55%)
Oct 26, 2007 20.26 20.27 19.99 20.04 4,202,051 -0.06(-0.30%)
Oct 25, 2007 20.17 20.36 19.94 20.10 7,233,390 -0.08(-0.37%)
Oct 24, 2007 20.21 20.22 19.86 20.18 6,347,946 -0.05(-0.24%)
Oct 23, 2007 20.10 20.22 19.94 20.22 4,342,422 +0.18(+0.88%)
Oct 22, 2007 19.64 20.11 19.57 20.05 6,023,572 +0.31(+1.58%)
Oct 19, 2007 20.06 20.06 19.72 19.74 6,556,649 -0.32(-1.60%)
Oct 18, 2007 19.70 20.15 19.62 20.06 5,600,110 +0.28(+1.43%)
Oct 17, 2007 19.74 19.81 19.64 19.77 5,641,155 +0.24(+1.21%)
Oct 16, 2007 19.92 20.05 19.46 19.54 8,870,495 -0.26(-1.34%)
Oct 15, 2007 19.93 20.19 19.69 19.80 7,962,204 -0.23(-1.15%)
Oct 12, 2007 19.88 20.03 19.61 20.03 4,089,261 +0.11(+0.56%)
Oct 11, 2007 20.03 20.26 19.81 19.92 5,370,294 -0.11(-0.55%)
Oct 10, 2007 20.09 20.16 19.85 20.03 4,397,170 -0.14(-0.69%)
Oct 09, 2007 20.14 20.22 19.95 20.17 5,327,981 +0.05(+0.23%)
Oct 08, 2007 20.16 20.37 20.07 20.12 3,043,688 +0.01(+0.07%)
Oct 05, 2007 20.10 20.30 20.04 20.11 4,495,141 +0.20(+1.01%)
Oct 04, 2007 19.99 20.10 19.87 19.91 4,386,879 -0.06(-0.30%)
Oct 03, 2007 20.04 20.24 19.96 19.97 4,776,705 -0.17(-0.86%)
Oct 02, 2007 20.08 20.23 20.00 20.14 5,323,779 -0.01(-0.05%)
Oct 01, 2007 20.07 20.38 20.01 20.15 5,437,804 +0.06(+0.29%)
Sep 28, 2007 20.04 20.16 19.97 20.09 4,601,757 +0.06(+0.28%)
Sep 27, 2007 19.81 20.10 19.69 20.04 7,079,024 -0.11(-0.57%)
Sep 26, 2007 20.42 20.49 20.08 20.15 5,771,646 -0.21(-1.04%)
Sep 25, 2007 19.92 20.37 19.89 20.36 5,393,869 +0.35(+1.74%)
Sep 24, 2007 20.10 20.23 19.95 20.01 5,528,365 -0.09(-0.44%)
Sep 21, 2007 20.33 20.37 20.02 20.10 9,204,749 +0.01(+0.06%)
Sep 20, 2007 20.26 20.34 20.03 20.09 4,859,034 -0.04(-0.19%)
Sep 19, 2007 20.02 20.34 19.98 20.13 5,361,238 +0.26(+1.32%)
Sep 18, 2007 19.17 19.87 19.19 19.87 7,438,800 +0.70(+3.65%)
Sep 17, 2007 19.09 19.40 19.07 19.17 3,349,127 -0.06(-0.29%)
Sep 14, 2007 19.02 19.31 18.83 19.22 4,549,890 +0.21(+1.09%)
Sep 13, 2007 19.05 19.13 18.80 19.02 4,069,091 +0.11(+0.57%)
Sep 12, 2007 18.99 19.23 18.88 18.91 4,266,679 -0.10(-0.54%)
Sep 11, 2007 18.58 19.06 18.58 19.01 5,097,375 +0.45(+2.41%)
Sep 10, 2007 18.57 18.80 18.22 18.56 4,245,286 -0.01(-0.05%)
Sep 07, 2007 18.72 18.80 18.52 18.57 5,208,107 -0.36(-1.91%)
Sep 06, 2007 18.72 19.02 18.66 18.94 4,004,051 +0.15(+0.79%)
Sep 05, 2007 18.95 18.99 18.71 18.79 3,972,354 -0.31(-1.62%)
Sep 04, 2007 18.96 19.23 18.87 19.10 5,040,157 +0.23(+1.22%)
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%)
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.