Danaher Corp (NY: DHR )

297.49 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 35.36 36.05 35.29 35.85 4,745,800 +0.49(+1.39%)
Feb 27, 2007 36.70 36.71 35.02 35.35 4,569,600 -1.48(-4.02%)
Feb 26, 2007 37.08 37.22 36.76 36.83 1,674,616 -0.20(-0.54%)
Feb 23, 2007 37.08 37.25 36.92 37.03 1,069,000 -0.04(-0.09%)
Feb 22, 2007 37.12 37.33 36.86 37.07 1,574,000 -0.15(-0.40%)
Feb 21, 2007 37.46 37.46 37.20 37.22 2,168,600 -0.24(-0.63%)
Feb 20, 2007 36.85 37.50 36.80 37.46 2,488,200 +0.68(+1.85%)
Feb 16, 2007 36.83 36.95 36.67 36.78 1,641,800 -0.25(-0.68%)
Feb 15, 2007 36.93 37.05 36.68 37.03 1,482,000 +0.25(+0.67%)
Feb 14, 2007 36.38 36.83 36.33 36.78 2,053,110 +0.40(+1.10%)
Feb 13, 2007 36.47 36.51 36.13 36.38 2,014,274 -0.07(-0.19%)
Feb 12, 2007 36.51 36.65 36.32 36.45 939,682 +0.07(+0.18%)
Feb 09, 2007 36.73 36.90 36.30 36.38 1,309,400 -0.34(-0.93%)
Feb 08, 2007 36.99 37.00 36.63 36.72 1,435,600 -0.26(-0.69%)
Feb 07, 2007 37.01 37.21 36.88 36.98 999,600 +0.01(+0.04%)
Feb 06, 2007 37.11 37.12 36.89 36.97 1,197,400 +0.00(+0.00%)
Feb 05, 2007 37.00 37.20 36.60 36.97 1,749,200 -0.08(-0.23%)
Feb 02, 2007 37.20 37.23 36.85 37.05 1,696,600 -0.03(-0.07%)
Feb 01, 2007 37.22 37.43 36.88 37.08 3,716,400 +0.05(+0.12%)
Jan 31, 2007 36.22 37.12 36.21 37.03 2,911,000 +0.85(+2.35%)
Jan 30, 2007 36.13 36.24 35.67 36.18 3,670,600 +0.17(+0.47%)
Jan 29, 2007 36.15 36.27 35.87 36.01 3,370,400 -0.26(-0.72%)
Jan 26, 2007 36.85 37.02 35.90 36.27 4,901,000 -0.73(-1.97%)
Jan 25, 2007 37.58 37.95 36.96 37.00 3,234,200 -0.45(-1.20%)
Jan 24, 2007 37.45 37.53 37.21 37.45 3,321,400 -0.24(-0.64%)
Jan 23, 2007 37.43 37.99 37.15 37.69 2,497,400 +0.38(+1.03%)
Jan 22, 2007 37.79 37.90 37.21 37.30 2,501,000 -0.58(-1.54%)
Jan 19, 2007 37.56 37.97 37.37 37.89 3,088,600 +0.45(+1.20%)
Jan 18, 2007 36.88 37.56 36.88 37.44 1,919,400 +0.17(+0.47%)
Jan 17, 2007 36.90 37.53 36.90 37.26 1,723,400 +0.24(+0.66%)
Jan 16, 2007 36.62 37.06 36.60 37.02 1,913,400 +0.26(+0.72%)
Jan 12, 2007 36.55 36.93 36.39 36.76 2,110,800 -0.09(-0.24%)
Jan 11, 2007 36.62 36.99 36.60 36.85 1,776,400 +0.28(+0.75%)
Jan 10, 2007 36.20 36.63 35.88 36.57 2,827,200 +0.26(+0.70%)
Jan 09, 2007 35.95 36.66 35.88 36.31 3,428,000 +0.47(+1.31%)
Jan 08, 2007 35.45 35.97 35.42 35.85 3,199,600 +0.32(+0.90%)
Jan 05, 2007 35.88 35.88 35.24 35.53 2,926,000 -0.40(-1.11%)
Jan 04, 2007 35.83 36.04 35.49 35.92 3,191,000 +0.10(+0.28%)
Jan 03, 2007 36.22 36.35 35.34 35.83 4,307,200 -0.40(-1.09%)
Dec 29, 2006 36.53 36.62 36.17 36.22 1,327,600 -0.37(-1.01%)
Dec 28, 2006 36.60 36.83 36.52 36.59 1,844,800 -0.12(-0.31%)
Dec 27, 2006 36.44 36.72 36.40 36.71 1,320,800 +0.32(+0.88%)
Dec 26, 2006 36.13 36.47 36.13 36.38 905,600 +0.18(+0.51%)
Dec 22, 2006 36.42 36.47 36.06 36.20 1,179,400 -0.21(-0.59%)
Dec 21, 2006 36.84 36.92 36.38 36.42 1,318,200 -0.40(-1.09%)
Dec 20, 2006 36.78 36.90 36.66 36.81 2,222,400 +0.08(+0.23%)
Dec 19, 2006 36.24 36.73 36.19 36.73 3,319,200 +0.10(+0.26%)
Dec 18, 2006 36.80 37.02 36.58 36.63 1,434,600 -0.11(-0.30%)
Dec 15, 2006 36.80 37.20 36.56 36.74 3,071,200 +0.00(+0.00%)
Dec 14, 2006 36.28 36.92 36.24 36.74 2,590,800 +0.46(+1.27%)
Dec 13, 2006 36.60 36.67 36.16 36.28 2,746,400 -0.01(-0.01%)
Dec 12, 2006 36.01 36.42 36.01 36.29 2,637,400 +0.28(+0.76%)
Dec 11, 2006 35.99 36.13 35.79 36.01 1,986,800 -0.05(-0.14%)
Dec 08, 2006 36.08 36.38 35.95 36.06 1,803,400 -0.01(-0.03%)
Dec 07, 2006 36.22 36.65 36.06 36.08 1,575,200 -0.18(-0.50%)
Dec 06, 2006 36.04 36.43 36.01 36.26 1,662,800 +0.01(+0.01%)
Dec 05, 2006 36.35 36.53 36.17 36.25 3,103,800 -0.17(-0.47%)
Dec 04, 2006 35.75 36.59 35.69 36.42 5,131,000 +0.32(+0.90%)
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.