Skip to main content

Danaher Corp (NY: DHR )

251.47 +2.07 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 22.73 22.95 22.72 22.72 2,985,936 -0.04(-0.19%)
Mar 30, 2006 22.81 23.01 22.66 22.76 2,226,515 -0.15(-0.64%)
Mar 29, 2006 22.82 22.97 22.74 22.91 2,089,176 +0.12(+0.52%)
Mar 28, 2006 22.97 23.01 22.70 22.79 2,485,249 -0.14(-0.59%)
Mar 27, 2006 23.07 23.17 22.75 22.93 2,250,290 -0.14(-0.62%)
Mar 24, 2006 22.88 23.10 22.82 23.07 2,048,617 +0.19(+0.84%)
Mar 23, 2006 22.92 23.04 22.71 22.88 2,654,196 -0.01(-0.06%)
Mar 22, 2006 22.64 22.97 22.59 22.89 2,212,809 +0.24(+1.07%)
Mar 21, 2006 22.85 23.09 22.62 22.65 2,945,937 -0.22(-0.95%)
Mar 20, 2006 22.99 23.03 22.77 22.87 2,424,831 -0.20(-0.85%)
Mar 17, 2006 22.94 23.39 22.93 23.06 5,147,278 +0.22(+0.95%)
Mar 16, 2006 22.52 23.03 22.52 22.84 3,488,020 +0.39(+1.75%)
Mar 15, 2006 22.32 22.53 22.28 22.45 3,813,886 +0.08(+0.37%)
Mar 14, 2006 21.94 22.43 21.87 22.37 2,862,582 +0.40(+1.81%)
Mar 13, 2006 22.00 22.04 21.79 21.97 1,917,991 +0.06(+0.26%)
Mar 10, 2006 21.89 21.94 21.70 21.92 3,589,556 +0.03(+0.13%)
Mar 09, 2006 21.84 22.15 21.81 21.89 3,220,894 +0.05(+0.23%)
Mar 08, 2006 21.81 21.90 21.63 21.84 3,114,044 -0.02(-0.11%)
Mar 07, 2006 21.59 21.92 21.53 21.86 2,700,069 +0.25(+1.17%)
Mar 06, 2006 21.75 21.88 21.56 21.61 2,194,907 -0.19(-0.87%)
Mar 03, 2006 21.59 22.00 21.54 21.80 2,372,805 +0.03(+0.13%)
Mar 02, 2006 21.68 22.00 21.60 21.77 3,763,538 -0.11(-0.51%)
Mar 01, 2006 21.64 21.91 21.57 21.88 2,736,152 +0.22(+1.02%)
Feb 28, 2006 22.05 21.95 21.53 21.66 4,004,650 -0.40(-1.80%)
Feb 27, 2006 22.00 22.17 21.89 22.05 2,116,308 +0.16(+0.75%)
Feb 24, 2006 21.98 21.98 21.73 21.89 2,494,480 -0.08(-0.37%)
Feb 23, 2006 21.92 22.30 21.79 21.97 4,472,890 +0.11(+0.49%)
Feb 22, 2006 21.68 21.95 21.63 21.87 4,866,726 +0.42(+1.95%)
Feb 21, 2006 21.45 21.55 21.39 21.45 3,153,763 +0.00(+0.02%)
Feb 17, 2006 21.58 21.58 21.14 21.44 4,341,984 +0.18(+0.84%)
Feb 16, 2006 20.73 21.31 20.71 21.26 7,104,429 +0.58(+2.82%)
Feb 15, 2006 20.58 20.73 20.29 20.68 2,471,543 +0.03(+0.16%)
Feb 14, 2006 20.29 20.71 20.15 20.65 3,434,875 +0.37(+1.82%)
Feb 13, 2006 20.21 20.31 20.13 20.28 2,041,625 +0.08(+0.39%)
Feb 10, 2006 20.11 20.24 19.98 20.20 2,235,745 +0.09(+0.46%)
Feb 09, 2006 20.09 20.32 20.00 20.11 2,674,895 +0.02(+0.11%)
Feb 08, 2006 19.84 20.13 19.72 20.09 3,953,463 +0.35(+1.76%)
Feb 07, 2006 19.98 20.00 19.73 19.74 3,310,962 -0.24(-1.18%)
Feb 06, 2006 19.81 20.03 19.75 19.98 2,230,990 +0.14(+0.70%)
Feb 03, 2006 19.98 20.08 19.81 19.84 3,025,375 -0.23(-1.12%)
Feb 02, 2006 20.32 20.32 19.93 20.06 2,703,705 -0.23(-1.11%)
Feb 01, 2006 20.12 20.31 20.04 20.29 3,014,466 +0.04(+0.19%)
Jan 31, 2006 20.16 20.37 20.04 20.25 3,358,793 -0.05(-0.26%)
Jan 30, 2006 19.94 20.54 19.91 20.30 5,173,011 +0.44(+2.23%)
Jan 27, 2006 19.91 20.02 19.68 19.86 3,234,321 +0.09(+0.45%)
Jan 26, 2006 19.42 19.97 19.61 19.77 4,927,144 +0.36(+1.84%)
Jan 25, 2006 19.52 19.64 19.39 19.41 4,578,062 -0.14(-0.73%)
Jan 24, 2006 19.44 19.65 19.41 19.56 4,867,285 +0.13(+0.64%)
Jan 23, 2006 19.45 19.50 19.32 19.43 3,562,983 +0.00(+0.00%)
Jan 20, 2006 19.85 19.85 19.42 19.43 5,715,375 -0.45(-2.25%)
Jan 19, 2006 19.86 20.01 19.78 19.88 3,256,418 +0.08(+0.40%)
Jan 18, 2006 19.63 19.91 19.51 19.80 2,724,124 +0.14(+0.69%)
Jan 17, 2006 19.54 19.73 19.48 19.66 3,416,414 -0.10(-0.52%)
Jan 13, 2006 19.55 20.01 19.49 19.77 6,442,349 +0.29(+1.51%)
Jan 12, 2006 19.73 19.76 19.45 19.47 4,395,689 -0.31(-1.57%)
Jan 11, 2006 20.03 20.04 19.72 19.78 5,380,279 -0.25(-1.25%)
Jan 10, 2006 20.26 20.26 19.99 20.03 4,504,218 -0.22(-1.08%)
Jan 09, 2006 20.34 20.36 20.14 20.25 3,220,894 -0.09(-0.44%)
Jan 06, 2006 20.30 20.43 20.27 20.34 3,687,456 +0.30(+1.50%)
Jan 05, 2006 20.21 20.32 19.92 20.04 4,541,699 -0.19(-0.95%)
Jan 04, 2006 20.15 20.34 20.07 20.23 3,746,475 +0.09(+0.43%)
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.