Danaher Corp (NY: DHR )

308.48 USD +4.30 (+1.41%)
Official Closing Price Updated: 4:10 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 27.99 28.20 27.86 27.89 1,245,000 -0.10(-0.34%)
Dec 29, 2005 27.75 28.19 27.75 27.99 1,619,200 +0.26(+0.92%)
Dec 28, 2005 27.77 27.82 27.55 27.73 996,000 +0.08(+0.29%)
Dec 27, 2005 27.87 28.08 27.64 27.65 1,431,200 -0.21(-0.74%)
Dec 23, 2005 27.79 27.99 27.76 27.86 832,600 +0.15(+0.52%)
Dec 22, 2005 27.77 27.89 27.59 27.71 1,900,400 -0.06(-0.22%)
Dec 21, 2005 27.88 27.93 27.70 27.77 2,151,200 +0.12(+0.43%)
Dec 20, 2005 27.83 27.99 27.56 27.65 2,130,800 -0.21(-0.75%)
Dec 19, 2005 28.00 28.09 27.76 27.86 2,766,400 -0.03(-0.13%)
Dec 16, 2005 28.69 28.62 27.77 27.89 7,222,400 -0.79(-2.75%)
Dec 15, 2005 28.86 29.00 28.45 28.68 6,464,400 -0.18(-0.61%)
Dec 14, 2005 28.80 29.01 28.64 28.86 1,868,000 +0.06(+0.21%)
Dec 13, 2005 28.86 28.95 28.65 28.80 2,019,800 -0.06(-0.19%)
Dec 12, 2005 28.96 29.02 28.65 28.86 3,066,000 -0.11(-0.38%)
Dec 09, 2005 28.98 29.04 28.79 28.96 1,515,200 +0.05(+0.17%)
Dec 08, 2005 28.98 28.98 28.67 28.92 3,241,200 -0.12(-0.41%)
Dec 07, 2005 28.99 29.20 28.86 29.04 4,472,200 +0.09(+0.31%)
Dec 06, 2005 28.59 29.08 28.59 28.95 4,888,000 +0.38(+1.31%)
Dec 05, 2005 28.41 28.64 28.41 28.57 3,426,200 +0.18(+0.62%)
Dec 02, 2005 28.30 28.45 28.10 28.39 2,626,800 +0.03(+0.12%)
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.