Danaher Corp (NY: DHR )

323.96 USD +8.48 (+2.69%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 25.55 26.17 25.55 26.05 3,829,000 +0.50(+1.96%)
Oct 28, 2005 25.33 25.61 25.14 25.55 5,277,600 +0.43(+1.71%)
Oct 27, 2005 25.32 25.39 24.97 25.12 3,651,000 -0.17(-0.69%)
Oct 26, 2005 25.28 25.55 25.23 25.30 3,379,600 +0.04(+0.14%)
Oct 25, 2005 25.39 25.55 25.20 25.26 3,681,800 -0.30(-1.17%)
Oct 24, 2005 25.05 25.62 25.05 25.56 5,151,000 +0.64(+2.55%)
Oct 21, 2005 24.71 25.00 24.71 24.92 6,121,200 +0.21(+0.85%)
Oct 20, 2005 25.90 25.91 24.50 24.71 11,708,400 -1.50(-5.74%)
Oct 19, 2005 25.80 26.30 25.66 26.22 3,187,000 +0.32(+1.24%)
Oct 18, 2005 25.85 26.03 25.70 25.90 1,642,200 -0.07(-0.27%)
Oct 17, 2005 26.00 26.08 25.79 25.97 1,807,200 +0.00(+0.00%)
Oct 14, 2005 25.77 26.05 25.71 25.97 2,272,800 +0.20(+0.78%)
Oct 13, 2005 25.80 25.93 25.58 25.77 3,573,800 -0.34(-1.32%)
Oct 12, 2005 26.17 26.29 25.91 26.11 2,227,800 -0.06(-0.21%)
Oct 11, 2005 26.52 26.59 26.15 26.17 3,354,400 -0.33(-1.25%)
Oct 10, 2005 26.60 26.68 26.36 26.50 2,018,600 -0.09(-0.36%)
Oct 07, 2005 26.50 26.68 26.50 26.59 2,121,600 +0.25(+0.97%)
Oct 06, 2005 26.37 26.59 26.07 26.34 2,523,200 +0.07(+0.25%)
Oct 05, 2005 26.48 26.68 26.27 26.27 3,323,800 -0.27(-1.00%)
Oct 04, 2005 26.90 27.12 26.54 26.54 2,408,400 -0.36(-1.34%)
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.