Danaher Corp (NY: DHR )

217.22 USD -1.04 (-0.48%)
Official Closing Price Updated: 7:51 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 51.11 52.35 51.11 52.10 1,914,500 +1.00(+1.96%)
Oct 28, 2005 50.65 51.23 50.28 51.10 2,638,800 +0.86(+1.71%)
Oct 27, 2005 50.63 50.78 49.94 50.24 1,825,500 -0.35(-0.69%)
Oct 26, 2005 50.56 51.09 50.46 50.59 1,689,800 +0.07(+0.14%)
Oct 25, 2005 50.78 51.11 50.39 50.52 1,840,900 -0.60(-1.17%)
Oct 24, 2005 50.10 51.24 50.10 51.12 2,575,500 +1.27(+2.55%)
Oct 21, 2005 49.43 50.00 49.43 49.85 3,060,600 +0.42(+0.85%)
Oct 20, 2005 51.80 51.81 49.00 49.43 5,854,200 -3.01(-5.74%)
Oct 19, 2005 51.60 52.60 51.31 52.44 1,593,500 +0.64(+1.24%)
Oct 18, 2005 51.70 52.06 51.41 51.80 821,100 -0.14(-0.27%)
Oct 17, 2005 51.99 52.15 51.58 51.94 903,600 +0.00(+0.00%)
Oct 14, 2005 51.55 52.09 51.43 51.94 1,136,400 +0.40(+0.78%)
Oct 13, 2005 51.60 51.87 51.16 51.54 1,786,900 -0.69(-1.32%)
Oct 12, 2005 52.35 52.58 51.81 52.23 1,113,900 -0.11(-0.21%)
Oct 11, 2005 53.05 53.18 52.30 52.34 1,677,200 -0.66(-1.25%)
Oct 10, 2005 53.20 53.37 52.71 53.00 1,009,300 -0.19(-0.36%)
Oct 07, 2005 53.00 53.37 53.00 53.19 1,060,800 +0.51(+0.97%)
Oct 06, 2005 52.74 53.19 52.14 52.68 1,261,600 +0.13(+0.25%)
Oct 05, 2005 52.96 53.36 52.55 52.55 1,661,900 -0.53(-1.00%)
Oct 04, 2005 53.80 54.25 53.08 53.08 1,204,200 -0.72(-1.34%)
Oct 03, 2005 53.85 54.16 53.71 53.80 733,300 -0.03(-0.06%)
Sep 30, 2005 53.65 53.83 53.20 53.83 919,300 +0.29(+0.54%)
Sep 29, 2005 53.00 53.56 52.60 53.54 1,172,600 +0.73(+1.38%)
Sep 28, 2005 53.00 53.11 52.10 52.81 1,623,100 -0.20(-0.38%)
Sep 27, 2005 52.71 53.23 52.30 53.01 1,516,200 +0.50(+0.95%)
Sep 26, 2005 53.35 53.84 52.01 52.51 1,302,600 -0.48(-0.91%)
Sep 23, 2005 52.99 53.06 51.89 52.99 1,275,600 +0.61(+1.16%)
Sep 22, 2005 52.10 52.61 51.70 52.38 1,389,100 +0.60(+1.16%)
Sep 21, 2005 52.05 52.23 51.68 51.78 1,832,100 -0.40(-0.77%)
Sep 20, 2005 52.41 52.72 52.05 52.18 1,549,000 -0.22(-0.42%)
Sep 19, 2005 52.31 52.42 51.92 52.40 1,707,900 +0.20(+0.38%)
Sep 16, 2005 52.92 53.17 51.73 52.20 5,884,800 -0.78(-1.47%)
Sep 15, 2005 54.05 54.28 52.89 52.98 1,774,500 -0.97(-1.80%)
Sep 14, 2005 55.14 55.20 53.65 53.95 1,691,200 -0.95(-1.73%)
Sep 13, 2005 55.56 55.60 54.86 54.90 1,083,900 -0.65(-1.17%)
Sep 12, 2005 54.90 55.75 54.90 55.55 1,582,900 +0.56(+1.02%)
Sep 09, 2005 54.15 55.08 54.10 54.99 963,200 +0.84(+1.55%)
Sep 08, 2005 53.51 54.30 53.50 54.15 1,838,700 -0.34(-0.62%)
Sep 07, 2005 54.40 54.74 54.32 54.49 829,500 -0.07(-0.13%)
Sep 06, 2005 54.17 54.75 54.14 54.56 1,156,400 +0.75(+1.39%)
Sep 02, 2005 53.88 54.19 53.69 53.81 835,900 +0.36(+0.67%)
Sep 01, 2005 53.83 54.06 53.42 53.45 1,123,300 -0.11(-0.21%)
Aug 31, 2005 52.29 53.56 52.09 53.56 1,307,100 +1.14(+2.17%)
Aug 30, 2005 52.86 52.91 51.94 52.42 1,068,900 -0.65(-1.22%)
Aug 29, 2005 52.61 53.24 52.53 53.07 1,172,900 +0.10(+0.19%)
Aug 26, 2005 53.23 53.41 52.85 52.97 1,172,300 -0.44(-0.82%)
Aug 25, 2005 53.60 53.75 53.13 53.41 788,600 -0.09(-0.17%)
Aug 24, 2005 53.98 54.38 53.41 53.50 911,600 -0.65(-1.20%)
Aug 23, 2005 53.82 54.27 53.56 54.15 1,440,000 +0.23(+0.43%)
Aug 22, 2005 54.50 54.50 53.76 53.92 1,050,500 -0.49(-0.90%)
Aug 19, 2005 54.82 54.82 54.29 54.41 915,000 -0.10(-0.18%)
Aug 18, 2005 54.90 54.92 54.40 54.51 732,700 -0.42(-0.76%)
Aug 17, 2005 54.80 55.25 54.55 54.93 883,700 -0.27(-0.49%)
Aug 16, 2005 55.75 55.90 55.20 55.20 985,100 -0.50(-0.90%)
Aug 15, 2005 55.93 56.07 55.41 55.70 648,100 -0.22(-0.39%)
Aug 12, 2005 56.10 56.19 55.67 55.92 623,800 -0.39(-0.69%)
Aug 11, 2005 55.83 56.31 55.60 56.31 720,000 +0.48(+0.86%)
Aug 10, 2005 55.48 56.32 55.42 55.83 1,305,900 +0.35(+0.63%)
Aug 09, 2005 56.24 56.40 55.37 55.48 1,165,200 -0.73(-1.30%)
Aug 08, 2005 56.38 56.40 56.00 56.21 1,120,800 +0.19(+0.34%)
Aug 05, 2005 56.36 56.81 55.88 56.02 898,100 -0.34(-0.60%)
Aug 04, 2005 56.32 56.75 56.25 56.36 719,700 -0.31(-0.55%)
Aug 03, 2005 56.37 57.03 55.98 56.67 1,598,300 -0.01(-0.02%)
Aug 02, 2005 55.36 56.80 55.30 56.68 1,797,600 +1.01(+1.81%)
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.