Skip to main content

Danaher Corp (NY: DHR )

249.72 +0.95 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 26.09 26.16 25.83 25.87 1,858,754 -0.26(-1.01%)
Dec 28, 2006 26.14 26.30 26.08 26.13 2,582,879 -0.08(-0.31%)
Dec 27, 2006 26.03 26.23 26.00 26.22 1,849,234 +0.23(+0.88%)
Dec 26, 2006 25.81 26.05 25.81 25.99 1,267,918 +0.13(+0.51%)
Dec 22, 2006 26.01 26.04 25.76 25.86 1,651,261 -0.15(-0.59%)
Dec 21, 2006 26.31 26.37 25.98 26.01 1,845,593 -0.29(-1.09%)
Dec 20, 2006 26.27 26.36 26.18 26.29 3,111,551 +0.06(+0.23%)
Dec 19, 2006 25.88 26.23 25.84 26.23 4,647,166 +0.07(+0.26%)
Dec 18, 2006 26.28 26.44 26.13 26.17 2,008,563 -0.08(-0.30%)
Dec 15, 2006 26.28 26.57 26.12 26.24 4,299,945 +0.00(+0.00%)
Dec 14, 2006 25.92 26.37 25.88 26.24 3,627,343 +0.33(+1.27%)
Dec 13, 2006 26.14 26.19 25.83 25.92 3,845,197 -0.00(-0.01%)
Dec 12, 2006 25.72 26.01 25.72 25.92 3,692,587 +0.20(+0.76%)
Dec 11, 2006 25.71 25.81 25.57 25.72 2,781,691 -0.04(-0.14%)
Dec 08, 2006 25.77 25.98 25.68 25.76 2,524,915 -0.01(-0.03%)
Dec 07, 2006 25.87 26.18 25.76 25.77 2,205,416 -0.13(-0.50%)
Dec 06, 2006 25.74 26.02 25.72 25.89 2,328,063 +0.00(+0.01%)
Dec 05, 2006 25.97 26.09 25.83 25.89 4,345,588 -0.12(-0.47%)
Dec 04, 2006 25.53 26.13 25.49 26.01 7,183,843 +0.23(+0.90%)
Dec 01, 2006 25.98 26.26 25.59 25.78 3,746,071 -0.33(-1.27%)
Nov 30, 2006 26.24 26.46 26.11 26.11 2,417,389 -0.14(-0.54%)
Nov 29, 2006 26.06 26.28 25.94 26.26 2,590,999 +0.31(+1.18%)
Nov 28, 2006 25.71 26.05 25.71 25.95 2,660,164 +0.09(+0.36%)
Nov 27, 2006 26.61 26.61 25.84 25.86 3,233,919 -0.75(-2.82%)
Nov 24, 2006 26.49 26.87 26.49 26.61 802,809 -0.08(-0.29%)
Nov 22, 2006 26.78 26.88 26.51 26.68 1,963,201 -0.09(-0.35%)
Nov 21, 2006 26.15 26.83 26.07 26.78 4,943,144 +0.76(+2.92%)
Nov 20, 2006 26.06 26.43 25.86 26.02 2,661,564 -0.17(-0.65%)
Nov 17, 2006 26.02 26.20 25.89 26.19 1,670,863 +0.10(+0.40%)
Nov 16, 2006 26.33 26.46 26.04 26.08 2,608,920 -0.13(-0.50%)
Nov 15, 2006 26.01 26.43 26.00 26.22 3,586,461 +0.15(+0.58%)
Nov 14, 2006 25.92 26.07 25.72 26.07 2,074,367 +0.16(+0.61%)
Nov 13, 2006 25.66 26.02 25.64 25.91 2,466,672 +0.25(+0.99%)
Nov 10, 2006 25.73 25.77 25.47 25.66 3,401,089 -0.11(-0.42%)
Nov 09, 2006 25.89 26.08 25.75 25.76 3,762,592 -0.05(-0.19%)
Nov 08, 2006 25.27 25.92 25.12 25.81 3,659,265 +0.51(+2.00%)
Nov 07, 2006 25.34 25.62 25.23 25.31 2,580,919 -0.03(-0.13%)
Nov 06, 2006 25.30 25.44 25.13 25.34 2,107,690 +0.23(+0.90%)
Nov 03, 2006 25.22 25.26 24.93 25.11 1,972,441 +0.09(+0.37%)
Nov 02, 2006 25.14 25.14 24.87 25.02 3,245,680 -0.12(-0.50%)
Nov 01, 2006 25.78 25.78 25.14 25.14 3,398,849 -0.49(-1.90%)
Oct 31, 2006 25.55 25.76 25.54 25.63 3,003,185 +0.22(+0.87%)
Oct 30, 2006 25.21 25.53 25.00 25.41 3,479,774 +0.31(+1.24%)
Oct 27, 2006 25.28 25.28 24.96 25.10 2,769,370 -0.26(-1.04%)
Oct 26, 2006 25.25 25.38 25.00 25.36 2,485,153 +0.19(+0.75%)
Oct 25, 2006 25.37 25.44 24.98 25.17 5,792,437 -0.14(-0.55%)
Oct 24, 2006 25.15 25.35 24.93 25.31 3,266,401 +0.16(+0.64%)
Oct 23, 2006 25.09 25.21 24.96 25.15 3,352,646 +0.06(+0.23%)
Oct 20, 2006 25.04 25.11 24.77 25.09 4,807,336 +0.06(+0.23%)
Oct 19, 2006 25.04 25.14 24.56 25.04 4,248,982 -0.14(-0.54%)
Oct 18, 2006 25.55 25.77 24.96 25.17 4,824,137 -0.24(-0.94%)
Oct 17, 2006 25.40 25.50 25.12 25.41 4,527,599 -0.14(-0.53%)
Oct 16, 2006 24.92 25.55 24.86 25.55 3,237,839 +0.55(+2.20%)
Oct 13, 2006 24.82 25.06 24.56 25.00 3,309,804 +0.10(+0.42%)
Oct 12, 2006 24.56 24.92 24.55 24.89 3,603,822 +0.51(+2.11%)
Oct 11, 2006 24.53 24.56 24.22 24.38 2,676,125 -0.24(-0.96%)
Oct 10, 2006 24.54 24.68 24.32 24.62 2,427,469 +0.14(+0.55%)
Oct 09, 2006 24.28 24.50 24.21 24.48 2,324,983 +0.01(+0.03%)
Oct 06, 2006 24.43 24.58 24.23 24.47 3,276,482 -0.09(-0.35%)
Oct 05, 2006 24.17 24.61 24.12 24.56 2,313,782 +0.32(+1.33%)
Oct 04, 2006 24.03 24.28 23.96 24.24 4,395,711 +0.16(+0.68%)
Oct 03, 2006 24.04 24.24 23.88 24.07 3,479,494 +0.04(+0.15%)
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.