Danaher Corp (NY: DHR )

217.22 USD -1.04 (-0.48%)
Official Closing Price Updated: 7:28 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 71.54 72.14 71.51 71.77 1,072,500 +0.62(+0.87%)
Oct 30, 2006 70.58 71.50 70.01 71.15 1,242,700 +0.87(+1.24%)
Oct 27, 2006 70.80 70.80 69.88 70.28 989,000 -0.74(-1.04%)
Oct 26, 2006 70.70 71.06 70.00 71.02 887,500 +0.53(+0.75%)
Oct 25, 2006 71.03 71.25 69.96 70.49 2,068,600 -0.39(-0.55%)
Oct 24, 2006 70.43 70.99 69.82 70.88 1,166,500 +0.45(+0.64%)
Oct 23, 2006 70.25 70.60 69.90 70.43 1,197,300 +0.16(+0.23%)
Oct 20, 2006 70.12 70.32 69.35 70.27 1,716,800 +0.16(+0.23%)
Oct 19, 2006 70.12 70.39 68.76 70.11 1,517,400 -0.38(-0.54%)
Oct 18, 2006 71.54 72.16 69.90 70.49 1,722,800 -0.67(-0.94%)
Oct 17, 2006 71.13 71.40 70.34 71.16 1,616,900 -0.38(-0.53%)
Oct 16, 2006 69.77 71.55 69.62 71.54 1,156,300 +1.54(+2.20%)
Oct 13, 2006 69.49 70.18 68.77 70.00 1,182,000 +0.29(+0.42%)
Oct 12, 2006 68.76 69.78 68.74 69.71 1,287,000 +1.44(+2.11%)
Oct 11, 2006 68.68 68.76 67.83 68.27 955,700 -0.66(-0.96%)
Oct 10, 2006 68.73 69.12 68.10 68.93 866,900 +0.38(+0.55%)
Oct 09, 2006 67.99 68.61 67.80 68.55 830,300 +0.02(+0.03%)
Oct 06, 2006 68.42 68.82 67.86 68.53 1,170,100 -0.24(-0.35%)
Oct 05, 2006 67.69 68.90 67.55 68.77 826,300 +0.90(+1.33%)
Oct 04, 2006 67.30 67.99 67.10 67.87 1,569,800 +0.46(+0.68%)
Oct 03, 2006 67.32 67.88 66.87 67.41 1,242,600 +0.10(+0.15%)
Oct 02, 2006 68.67 68.67 67.21 67.31 1,505,800 -1.36(-1.98%)
Sep 29, 2006 68.46 69.05 68.10 68.67 1,115,100 +0.21(+0.31%)
Sep 28, 2006 68.20 68.74 68.20 68.46 1,150,100 +0.26(+0.38%)
Sep 27, 2006 68.24 68.38 67.80 68.20 1,479,600 +0.60(+0.89%)
Sep 26, 2006 67.98 68.00 67.02 67.60 1,979,000 -0.16(-0.24%)
Sep 25, 2006 67.43 67.98 66.98 67.76 1,600,000 +0.85(+1.27%)
Sep 22, 2006 66.95 67.10 65.88 66.91 936,800 -0.11(-0.16%)
Sep 21, 2006 67.71 67.87 66.92 67.02 1,281,400 -0.69(-1.02%)
Sep 20, 2006 67.12 68.12 67.01 67.71 1,489,700 +0.74(+1.10%)
Sep 19, 2006 66.40 67.03 66.08 66.97 1,383,800 +0.31(+0.47%)
Sep 18, 2006 66.27 66.93 66.14 66.66 1,276,800 -0.04(-0.06%)
Sep 15, 2006 66.65 66.92 66.43 66.70 1,368,200 +0.60(+0.91%)
Sep 14, 2006 65.86 66.31 65.38 66.10 736,000 +0.25(+0.38%)
Sep 13, 2006 64.80 66.04 64.74 65.85 1,117,000 +0.93(+1.43%)
Sep 12, 2006 64.64 65.13 64.59 64.92 993,300 +0.37(+0.57%)
Sep 11, 2006 65.82 65.90 64.40 64.55 956,000 -0.49(-0.75%)
Sep 08, 2006 64.91 65.32 64.72 65.04 520,400 +0.25(+0.39%)
Sep 07, 2006 65.14 65.40 64.43 64.79 1,407,300 -0.79(-1.20%)
Sep 06, 2006 66.82 66.82 65.53 65.58 1,425,200 -1.24(-1.86%)
Sep 05, 2006 66.61 67.03 65.37 66.82 1,869,100 +0.22(+0.33%)
Sep 01, 2006 66.30 67.05 66.29 66.60 774,400 +0.31(+0.47%)
Aug 31, 2006 66.90 67.06 66.18 66.29 973,600 -0.52(-0.78%)
Aug 30, 2006 67.21 67.72 66.77 66.81 1,850,600 -0.46(-0.68%)
Aug 29, 2006 66.07 67.27 66.03 67.27 2,109,200 +1.25(+1.89%)
Aug 28, 2006 65.20 66.23 65.20 66.02 1,437,500 +0.61(+0.93%)
Aug 25, 2006 65.37 65.80 65.10 65.41 835,300 -0.12(-0.18%)
Aug 24, 2006 65.80 66.40 65.43 65.53 1,792,200 -0.26(-0.40%)
Aug 23, 2006 65.59 65.84 65.30 65.79 3,350,300 -0.04(-0.06%)
Aug 22, 2006 64.90 65.99 64.77 65.83 2,119,700 +1.00(+1.54%)
Aug 21, 2006 65.20 65.21 64.58 64.83 1,264,400 -0.59(-0.90%)
Aug 18, 2006 65.92 65.93 65.15 65.42 1,029,800 -0.52(-0.79%)
Aug 17, 2006 65.23 66.20 65.11 65.94 1,812,700 +0.37(+0.56%)
Aug 16, 2006 65.00 65.76 64.81 65.57 1,105,500 +0.91(+1.41%)
Aug 15, 2006 64.65 65.13 64.48 64.66 1,602,700 +0.99(+1.55%)
Aug 14, 2006 65.35 65.35 63.52 63.67 1,974,100 +0.29(+0.46%)
Aug 11, 2006 63.40 63.50 62.75 63.38 846,300 -0.02(-0.03%)
Aug 10, 2006 62.93 63.68 62.30 63.40 1,328,400 +0.30(+0.48%)
Aug 09, 2006 65.17 65.35 63.01 63.10 1,741,500 -1.48(-2.29%)
Aug 08, 2006 65.15 65.45 64.05 64.58 1,621,700 -0.25(-0.39%)
Aug 07, 2006 65.31 65.79 64.59 64.83 1,099,200 -0.79(-1.20%)
Aug 04, 2006 65.30 65.89 64.96 65.62 2,272,100 +1.13(+1.75%)
Aug 03, 2006 63.19 65.00 63.10 64.49 1,214,900 +0.84(+1.32%)
Aug 02, 2006 63.88 64.23 62.99 63.65 2,352,200 -0.22(-0.34%)
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.