Skip to main content

Danaher Corp (NY: DHR )

269.02 -1.66 (-0.61%)
Streaming Delayed Price Updated: 3:48 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 26.19 26.29 25.89 26.00 2,339,526 +0.02(+0.09%)
Jan 28, 2005 25.97 26.05 25.66 25.97 1,998,793 -0.03(-0.13%)
Jan 27, 2005 25.86 26.04 25.30 26.01 3,528,289 +0.14(+0.55%)
Jan 26, 2005 25.65 25.96 25.61 25.86 3,714,699 +0.34(+1.32%)
Jan 25, 2005 25.11 25.65 25.07 25.53 3,311,478 +0.46(+1.83%)
Jan 24, 2005 25.20 25.30 24.88 25.07 3,194,101 -0.05(-0.19%)
Jan 21, 2005 25.44 25.58 25.11 25.11 3,420,833 -0.42(-1.63%)
Jan 20, 2005 25.74 25.80 25.42 25.53 3,408,378 -0.32(-1.25%)
Jan 19, 2005 26.05 26.17 25.74 25.85 3,656,010 -0.19(-0.73%)
Jan 18, 2005 25.98 26.04 25.43 26.04 5,238,706 +0.01(+0.05%)
Jan 14, 2005 26.17 26.22 25.86 26.03 2,976,446 -0.02(-0.09%)
Jan 13, 2005 26.55 26.55 26.03 26.05 2,358,737 -0.50(-1.87%)
Jan 12, 2005 26.40 26.55 26.10 26.55 2,484,347 +0.17(+0.65%)
Jan 11, 2005 26.17 26.49 26.06 26.38 2,075,638 +0.18(+0.67%)
Jan 10, 2005 26.38 26.41 26.13 26.20 2,480,970 -0.09(-0.32%)
Jan 07, 2005 26.36 26.48 26.08 26.29 2,130,737 +0.05(+0.18%)
Jan 06, 2005 26.23 26.38 25.99 26.24 2,684,269 +0.01(+0.05%)
Jan 05, 2005 26.46 26.62 26.14 26.23 3,418,511 -0.13(-0.50%)
Jan 04, 2005 26.67 26.86 26.10 26.36 3,906,387 -0.27(-1.03%)
Jan 03, 2005 27.36 27.44 26.57 26.64 2,218,982 -0.56(-2.06%)
Dec 31, 2004 27.40 27.56 27.19 27.19 1,451,384 -0.09(-0.33%)
Dec 30, 2004 27.40 27.45 27.16 27.28 837,264 +0.00(+0.00%)
Dec 29, 2004 27.27 27.41 27.20 27.28 928,252 -0.12(-0.43%)
Dec 28, 2004 27.13 27.42 27.05 27.40 1,315,851 +0.39(+1.46%)
Dec 27, 2004 27.21 27.35 27.00 27.01 1,184,118 -0.08(-0.30%)
Dec 23, 2004 27.19 27.47 26.96 27.09 1,578,895 -0.01(-0.05%)
Dec 22, 2004 27.21 27.22 26.95 27.10 2,209,693 -0.01(-0.05%)
Dec 21, 2004 27.05 27.23 26.94 27.12 2,059,593 +0.13(+0.47%)
Dec 20, 2004 27.12 27.27 26.95 26.99 2,005,338 +0.11(+0.42%)
Dec 17, 2004 26.57 27.08 26.57 26.88 4,507,630 +0.10(+0.37%)
Dec 16, 2004 27.28 27.33 26.76 26.78 3,180,168 -0.75(-2.74%)
Dec 15, 2004 27.12 27.55 27.12 27.53 1,851,016 +0.39(+1.45%)
Dec 14, 2004 27.24 27.29 27.10 27.14 2,831,202 -0.10(-0.36%)
Dec 13, 2004 27.28 27.39 27.06 27.24 2,063,604 +0.07(+0.26%)
Dec 10, 2004 27.61 27.61 26.94 27.17 1,846,160 +0.05(+0.17%)
Dec 09, 2004 27.12 27.22 26.73 27.12 3,442,578 +0.00(+0.00%)
Dec 08, 2004 27.17 27.34 26.91 27.12 1,841,305 +0.12(+0.44%)
Dec 07, 2004 27.50 27.59 27.00 27.00 1,773,750 -0.32(-1.18%)
Dec 06, 2004 27.42 27.66 27.27 27.32 2,038,693 -0.09(-0.35%)
Dec 03, 2004 27.42 27.64 27.24 27.42 1,657,850 -0.03(-0.10%)
Dec 02, 2004 27.52 27.60 27.29 27.45 2,237,137 -0.08(-0.28%)
Dec 01, 2004 27.06 27.56 27.00 27.52 2,585,047 +0.58(+2.14%)
Nov 30, 2004 27.05 27.24 26.94 26.94 2,268,593 -0.28(-1.04%)
Nov 29, 2004 27.59 27.69 27.13 27.23 3,243,078 -0.20(-0.73%)
Nov 26, 2004 27.62 27.66 27.43 27.43 675,764 -0.24(-0.86%)
Nov 24, 2004 27.59 27.79 27.52 27.66 924,663 +0.16(+0.59%)
Nov 23, 2004 27.45 27.63 27.25 27.50 2,051,360 +0.06(+0.21%)
Nov 22, 2004 27.32 27.52 27.19 27.45 1,847,427 +0.13(+0.47%)
Nov 19, 2004 27.78 27.78 27.21 27.32 1,698,383 -0.46(-1.65%)
Nov 18, 2004 27.78 27.90 27.59 27.78 1,867,694 +0.11(+0.39%)
Nov 17, 2004 27.09 27.76 27.09 27.67 3,804,632 +0.65(+2.42%)
Nov 16, 2004 27.00 27.14 26.71 27.01 2,095,060 -0.08(-0.28%)
Nov 15, 2004 27.31 27.33 27.00 27.09 2,344,803 -0.34(-1.24%)
Nov 12, 2004 27.28 27.44 27.11 27.43 1,657,850 +0.19(+0.70%)
Nov 11, 2004 26.88 27.40 26.81 27.24 1,465,951 +0.48(+1.79%)
Nov 10, 2004 27.12 27.12 26.71 26.76 3,987,876 -0.31(-1.14%)
Nov 09, 2004 27.09 27.22 26.98 27.07 1,641,594 -0.11(-0.42%)
Nov 08, 2004 27.26 27.45 27.18 27.18 2,015,471 -0.08(-0.28%)
Nov 05, 2004 27.04 27.53 26.92 27.26 3,297,967 +0.28(+1.04%)
Nov 04, 2004 26.24 27.00 26.22 26.98 2,160,715 +0.62(+2.35%)
Nov 03, 2004 26.50 26.56 26.30 26.36 2,897,280 +0.16(+0.60%)
Nov 02, 2004 26.21 26.71 26.01 26.20 3,298,600 -0.00(-0.02%)
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.