Skip to main content

Danaher Corp (NY: DHR )

249.72 +0.95 (+0.38%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 19.99 20.14 19.90 19.92 1,743,107 -0.07(-0.34%)
Dec 29, 2005 19.82 20.13 19.82 19.99 2,267,019 +0.18(+0.92%)
Dec 28, 2005 19.84 19.87 19.68 19.81 1,394,486 +0.06(+0.29%)
Dec 27, 2005 19.91 20.05 19.74 19.75 2,003,803 -0.15(-0.74%)
Dec 23, 2005 19.85 19.99 19.83 19.90 1,165,711 +0.10(+0.52%)
Dec 22, 2005 19.84 19.92 19.70 19.79 2,660,724 -0.04(-0.22%)
Dec 21, 2005 19.91 19.95 19.78 19.83 3,011,865 +0.09(+0.43%)
Dec 20, 2005 19.87 19.99 19.68 19.75 2,983,304 -0.15(-0.75%)
Dec 19, 2005 20.00 20.06 19.83 19.90 3,873,198 -0.02(-0.13%)
Dec 16, 2005 20.49 20.44 19.83 19.92 10,111,983 -0.56(-2.75%)
Dec 15, 2005 20.62 20.71 20.32 20.49 9,050,718 -0.12(-0.61%)
Dec 14, 2005 20.57 20.72 20.46 20.61 2,615,361 +0.04(+0.21%)
Dec 13, 2005 20.61 20.68 20.46 20.57 2,827,894 -0.04(-0.19%)
Dec 12, 2005 20.69 20.73 20.46 20.61 4,292,664 -0.08(-0.38%)
Dec 09, 2005 20.70 20.74 20.56 20.69 2,121,410 +0.04(+0.17%)
Dec 08, 2005 20.70 20.70 20.48 20.65 4,537,959 -0.09(-0.41%)
Dec 07, 2005 20.70 20.86 20.61 20.74 6,261,466 +0.06(+0.31%)
Dec 06, 2005 20.42 20.77 20.42 20.67 6,843,622 +0.27(+1.31%)
Dec 05, 2005 20.29 20.46 20.29 20.41 4,796,975 +0.12(+0.62%)
Dec 02, 2005 20.21 20.32 20.07 20.28 3,677,746 +0.02(+0.12%)
Dec 01, 2005 20.05 20.36 20.01 20.26 4,329,627 +0.44(+2.20%)
Nov 30, 2005 19.76 19.96 19.69 19.82 5,686,870 +0.07(+0.34%)
Nov 29, 2005 19.68 19.83 19.68 19.75 3,140,953 +0.12(+0.60%)
Nov 28, 2005 20.00 20.00 19.59 19.63 2,836,854 -0.25(-1.28%)
Nov 25, 2005 19.54 19.98 19.51 19.89 825,770 +0.06(+0.31%)
Nov 23, 2005 19.90 19.96 19.78 19.83 1,932,959 -0.13(-0.66%)
Nov 22, 2005 19.92 20.00 19.71 19.96 3,079,909 +0.06(+0.32%)
Nov 21, 2005 19.75 19.91 19.67 19.90 2,127,851 +0.19(+0.94%)
Nov 18, 2005 19.95 19.97 19.68 19.71 3,338,365 -0.11(-0.56%)
Nov 17, 2005 19.48 19.82 19.48 19.82 3,373,368 +0.39(+2.00%)
Nov 16, 2005 19.42 19.53 19.39 19.43 3,714,709 -0.01(-0.04%)
Nov 15, 2005 19.42 19.53 19.30 19.44 2,892,018 +0.02(+0.09%)
Nov 14, 2005 19.43 19.55 19.36 19.42 2,581,759 -0.02(-0.13%)
Nov 11, 2005 19.18 19.48 19.13 19.45 2,956,142 +0.31(+1.60%)
Nov 10, 2005 18.88 19.14 18.77 19.14 4,224,900 +0.25(+1.32%)
Nov 09, 2005 19.05 19.06 18.86 18.89 5,648,508 -0.21(-1.10%)
Nov 08, 2005 19.01 19.12 18.88 19.10 2,610,601 +0.10(+0.51%)
Nov 07, 2005 19.01 19.08 18.91 19.00 3,187,436 +0.00(+0.00%)
Nov 04, 2005 18.93 19.06 18.88 19.00 3,213,758 +0.07(+0.38%)
Nov 03, 2005 18.98 19.23 18.89 18.93 5,307,727 -0.05(-0.26%)
Nov 02, 2005 18.81 19.01 18.76 18.98 3,991,926 +0.33(+1.76%)
Nov 01, 2005 18.60 18.78 18.47 18.65 4,794,175 +0.05(+0.25%)
Oct 31, 2005 18.25 18.70 18.25 18.61 5,360,930 +0.36(+1.96%)
Oct 28, 2005 18.09 18.30 17.96 18.25 7,389,095 +0.31(+1.71%)
Oct 27, 2005 18.08 18.13 17.83 17.94 5,111,715 -0.12(-0.69%)
Oct 26, 2005 18.06 18.25 18.02 18.07 4,731,731 +0.03(+0.14%)
Oct 25, 2005 18.13 18.25 18.00 18.04 5,154,838 -0.21(-1.17%)
Oct 24, 2005 17.89 18.30 17.89 18.26 7,211,844 +0.45(+2.55%)
Oct 21, 2005 17.65 17.86 17.65 17.80 8,570,208 +0.15(+0.85%)
Oct 20, 2005 18.50 18.50 17.50 17.65 16,392,771 -1.07(-5.74%)
Oct 19, 2005 18.43 18.78 18.32 18.73 4,462,075 +0.23(+1.24%)
Oct 18, 2005 18.46 18.59 18.36 18.50 2,299,221 -0.05(-0.27%)
Oct 17, 2005 18.57 18.62 18.42 18.55 2,530,236 +0.00(+0.00%)
Oct 14, 2005 18.41 18.60 18.37 18.55 3,182,116 +0.14(+0.78%)
Oct 13, 2005 18.43 18.52 18.27 18.41 5,003,628 -0.25(-1.32%)
Oct 12, 2005 18.70 18.78 18.50 18.65 3,119,112 -0.04(-0.21%)
Oct 11, 2005 18.95 18.99 18.68 18.69 4,696,449 -0.24(-1.25%)
Oct 10, 2005 19.00 19.06 18.82 18.93 2,826,214 -0.07(-0.36%)
Oct 07, 2005 18.93 19.06 18.93 19.00 2,970,423 +0.18(+0.97%)
Oct 06, 2005 18.83 19.00 18.62 18.81 3,532,697 +0.05(+0.25%)
Oct 05, 2005 18.91 19.06 18.77 18.77 4,653,607 -0.19(-1.00%)
Oct 04, 2005 19.21 19.37 18.96 18.96 3,371,967 -0.26(-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.