Danaher Corp (NY: DHR )

324.11 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 27.65 27.75 27.33 27.44 2,216,400 +0.02(+0.09%)
Jan 28, 2005 27.42 27.50 27.08 27.42 1,893,600 -0.04(-0.13%)
Jan 27, 2005 27.30 27.49 26.70 27.45 3,342,600 +0.15(+0.55%)
Jan 26, 2005 27.07 27.41 27.04 27.30 3,519,200 +0.35(+1.32%)
Jan 25, 2005 26.51 27.08 26.46 26.95 3,137,200 +0.49(+1.83%)
Jan 24, 2005 26.60 26.70 26.26 26.46 3,026,000 -0.05(-0.19%)
Jan 21, 2005 26.85 27.00 26.51 26.51 3,240,800 -0.44(-1.63%)
Jan 20, 2005 27.17 27.23 26.83 26.95 3,229,000 -0.34(-1.25%)
Jan 19, 2005 27.50 27.63 27.17 27.29 3,463,600 -0.20(-0.73%)
Jan 18, 2005 27.42 27.49 26.84 27.49 4,963,000 +0.01(+0.05%)
Jan 14, 2005 27.62 27.67 27.30 27.48 2,819,800 -0.02(-0.09%)
Jan 13, 2005 28.02 28.02 27.48 27.50 2,234,600 -0.52(-1.87%)
Jan 12, 2005 27.86 28.02 27.55 28.02 2,353,600 +0.18(+0.65%)
Jan 11, 2005 27.62 27.96 27.51 27.84 1,966,400 +0.18(+0.67%)
Jan 10, 2005 27.85 27.88 27.58 27.66 2,350,400 -0.09(-0.32%)
Jan 07, 2005 27.83 27.95 27.52 27.75 2,018,600 +0.05(+0.18%)
Jan 06, 2005 27.68 27.85 27.43 27.70 2,543,000 +0.02(+0.05%)
Jan 05, 2005 27.93 28.10 27.59 27.68 3,238,600 -0.14(-0.50%)
Jan 04, 2005 28.15 28.36 27.55 27.83 3,700,800 -0.29(-1.03%)
Jan 03, 2005 28.88 28.96 28.05 28.11 2,102,200 -0.59(-2.06%)
Dec 31, 2004 28.92 29.09 28.70 28.70 1,375,000 -0.09(-0.33%)
Dec 30, 2004 28.92 28.98 28.67 28.80 793,200 +0.00(+0.00%)
Dec 29, 2004 28.79 28.93 28.71 28.80 879,400 -0.12(-0.43%)
Dec 28, 2004 28.64 28.94 28.55 28.92 1,246,600 +0.41(+1.46%)
Dec 27, 2004 28.72 28.86 28.50 28.51 1,121,800 -0.08(-0.30%)
Dec 23, 2004 28.70 29.00 28.46 28.59 1,495,800 -0.02(-0.05%)
Dec 22, 2004 28.73 28.74 28.45 28.61 2,093,400 -0.01(-0.05%)
Dec 21, 2004 28.55 28.75 28.44 28.62 1,951,200 +0.14(+0.47%)
Dec 20, 2004 28.62 28.79 28.45 28.49 1,899,800 +0.12(+0.42%)
Dec 17, 2004 28.05 28.58 28.05 28.37 4,270,400 +0.11(+0.37%)
Dec 16, 2004 28.80 28.85 28.25 28.26 3,012,800 -0.80(-2.74%)
Dec 15, 2004 28.62 29.08 28.62 29.06 1,753,600 +0.41(+1.45%)
Dec 14, 2004 28.75 28.81 28.61 28.64 2,682,200 -0.11(-0.37%)
Dec 13, 2004 28.80 28.92 28.57 28.75 1,955,000 +0.08(+0.26%)
Dec 10, 2004 29.14 29.14 28.44 28.67 1,749,000 +0.05(+0.17%)
Dec 09, 2004 28.62 28.74 28.21 28.62 3,261,400 +0.00(+0.00%)
Dec 08, 2004 28.67 28.86 28.41 28.62 1,744,400 +0.12(+0.44%)
Dec 07, 2004 29.02 29.12 28.50 28.50 1,680,400 -0.34(-1.18%)
Dec 06, 2004 28.94 29.20 28.79 28.84 1,931,400 -0.10(-0.35%)
Dec 03, 2004 28.94 29.17 28.75 28.94 1,570,600 -0.03(-0.10%)
Dec 02, 2004 29.05 29.14 28.81 28.97 2,119,400 -0.08(-0.28%)
Dec 01, 2004 28.57 29.09 28.50 29.05 2,449,000 +0.61(+2.14%)
Nov 30, 2004 28.55 28.75 28.44 28.44 2,149,200 -0.30(-1.04%)
Nov 29, 2004 29.12 29.23 28.64 28.74 3,072,400 -0.21(-0.73%)
Nov 26, 2004 29.15 29.20 28.95 28.95 640,200 -0.25(-0.86%)
Nov 24, 2004 29.12 29.33 29.05 29.20 876,000 +0.17(+0.59%)
Nov 23, 2004 28.98 29.16 28.76 29.03 1,943,400 +0.06(+0.21%)
Nov 22, 2004 28.84 29.05 28.70 28.97 1,750,200 +0.14(+0.47%)
Nov 19, 2004 29.32 29.32 28.73 28.83 1,609,000 -0.49(-1.65%)
Nov 18, 2004 29.33 29.45 29.12 29.32 1,769,400 +0.12(+0.39%)
Nov 17, 2004 28.60 29.30 28.60 29.20 3,604,400 +0.69(+2.42%)
Nov 16, 2004 28.50 28.65 28.19 28.51 1,984,800 -0.08(-0.28%)
Nov 15, 2004 28.83 28.85 28.50 28.59 2,221,400 -0.36(-1.24%)
Nov 12, 2004 28.80 28.96 28.62 28.95 1,570,600 +0.20(+0.70%)
Nov 11, 2004 28.38 28.92 28.30 28.75 1,388,800 +0.50(+1.79%)
Nov 10, 2004 28.62 28.63 28.19 28.25 3,778,000 -0.33(-1.14%)
Nov 09, 2004 28.59 28.73 28.48 28.58 1,555,200 -0.12(-0.42%)
Nov 08, 2004 28.77 28.98 28.69 28.70 1,909,400 -0.08(-0.28%)
Nov 05, 2004 28.54 29.06 28.42 28.77 3,124,400 +0.29(+1.04%)
Nov 04, 2004 27.70 28.50 27.67 28.48 2,047,000 +0.65(+2.35%)
Nov 03, 2004 27.98 28.04 27.76 27.83 2,744,800 +0.17(+0.60%)
Nov 02, 2004 27.67 28.20 27.46 27.66 3,125,000 -0.01(-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.