Skip to main content

Danaher Corp (NY: DHR )

268.48 -9.57 (-3.44%)
Official Closing Price Updated: 4:10 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 31.43 32.38 31.21 32.05 4,183,400 +0.85(+2.72%)
May 30, 2006 32.09 32.09 31.20 31.20 2,522,600 -0.87(-2.71%)
May 26, 2006 31.90 32.14 31.73 32.08 1,613,200 +0.25(+0.79%)
May 25, 2006 31.52 31.88 31.39 31.82 2,511,600 +0.48(+1.53%)
May 24, 2006 31.02 31.49 30.86 31.34 3,368,000 +0.34(+1.10%)
May 23, 2006 31.44 31.73 30.99 31.00 2,919,600 -0.36(-1.13%)
May 22, 2006 31.36 31.68 30.93 31.36 3,174,000 -0.00(-0.02%)
May 19, 2006 31.40 31.43 30.75 31.36 4,201,400 +0.15(+0.50%)
May 18, 2006 31.96 32.00 31.15 31.21 3,033,200 -0.70(-2.18%)
May 17, 2006 32.25 32.49 31.53 31.91 2,682,800 -0.67(-2.07%)
May 16, 2006 32.90 32.96 32.44 32.58 2,527,000 -0.32(-0.97%)
May 15, 2006 33.30 33.38 32.52 32.90 2,061,800 -0.40(-1.19%)
May 12, 2006 34.10 34.10 33.21 33.30 2,174,000 -0.80(-2.36%)
May 11, 2006 34.20 34.20 33.88 34.10 3,336,200 -0.01(-0.03%)
May 10, 2006 33.77 34.23 33.77 34.11 2,433,600 +0.26(+0.75%)
May 09, 2006 33.84 33.90 33.69 33.85 2,460,200 +0.02(+0.06%)
May 08, 2006 33.28 33.95 33.28 33.84 3,131,000 +0.41(+1.21%)
May 05, 2006 32.90 33.69 32.83 33.43 3,960,200 +0.84(+2.59%)
May 04, 2006 32.25 32.70 32.16 32.59 2,457,000 +0.34(+1.04%)
May 03, 2006 32.34 32.45 32.05 32.25 1,894,400 -0.10(-0.31%)
May 02, 2006 31.84 32.44 31.75 32.35 3,156,800 +0.51(+1.59%)
May 01, 2006 32.18 32.33 31.84 31.84 2,334,200 -0.21(-0.66%)
Apr 28, 2006 32.33 32.33 31.99 32.05 2,545,000 -0.32(-0.99%)
Apr 27, 2006 32.24 32.62 32.16 32.38 3,267,600 -0.12(-0.38%)
Apr 26, 2006 32.27 32.74 32.24 32.50 3,887,800 +0.17(+0.53%)
Apr 25, 2006 32.52 32.62 32.20 32.33 2,330,000 -0.22(-0.66%)
Apr 24, 2006 32.50 32.74 32.38 32.55 3,530,200 -0.08(-0.25%)
Apr 21, 2006 33.27 33.27 32.48 32.62 3,616,400 -0.39(-1.18%)
Apr 20, 2006 33.81 33.81 32.87 33.02 3,693,200 -0.79(-2.34%)
Apr 19, 2006 33.69 33.99 33.40 33.80 3,421,800 +0.45(+1.35%)
Apr 18, 2006 33.02 33.51 33.02 33.35 3,097,600 +0.34(+1.03%)
Apr 17, 2006 33.62 33.62 32.79 33.02 2,126,400 -0.16(-0.48%)
Apr 13, 2006 32.98 33.42 32.59 33.17 1,987,000 +0.20(+0.61%)
Apr 12, 2006 32.67 33.67 32.88 32.98 4,273,000 +0.30(+0.92%)
Apr 11, 2006 32.94 32.97 32.40 32.67 2,183,000 -0.06(-0.18%)
Apr 10, 2006 32.81 32.95 32.50 32.73 1,422,800 +0.02(+0.06%)
Apr 07, 2006 33.14 33.17 32.63 32.72 1,385,600 -0.18(-0.56%)
Apr 06, 2006 32.99 33.12 32.81 32.90 2,657,200 +0.11(+0.34%)
Apr 05, 2006 32.26 32.97 32.25 32.79 4,204,800 +0.53(+1.66%)
Apr 04, 2006 31.48 32.34 31.39 32.26 4,152,600 +0.56(+1.75%)
Apr 03, 2006 31.77 32.27 31.59 31.70 3,238,200 -0.07(-0.24%)
Mar 31, 2006 31.79 32.09 31.77 31.77 2,135,000 -0.06(-0.19%)
Mar 30, 2006 31.89 32.17 31.68 31.84 1,592,000 -0.20(-0.64%)
Mar 29, 2006 31.92 32.12 31.80 32.04 1,493,800 +0.16(+0.52%)
Mar 28, 2006 32.12 32.19 31.75 31.88 1,777,000 -0.19(-0.59%)
Mar 27, 2006 32.27 32.40 31.82 32.06 1,609,000 -0.20(-0.62%)
Mar 24, 2006 32.00 32.31 31.91 32.27 1,464,800 +0.27(+0.84%)
Mar 23, 2006 32.05 32.22 31.75 32.00 1,897,800 -0.02(-0.06%)
Mar 22, 2006 31.66 32.12 31.59 32.02 1,582,200 +0.34(+1.07%)
Mar 21, 2006 31.96 32.29 31.64 31.68 2,106,400 -0.30(-0.95%)
Mar 20, 2006 32.15 32.22 31.84 31.98 1,733,800 -0.28(-0.85%)
Mar 17, 2006 32.08 32.71 32.08 32.26 3,680,400 +0.31(+0.95%)
Mar 16, 2006 31.50 32.20 31.49 31.95 2,494,000 +0.55(+1.75%)
Mar 15, 2006 31.21 31.51 31.16 31.40 2,727,000 +0.11(+0.37%)
Mar 14, 2006 30.68 31.36 30.58 31.29 2,046,800 +0.55(+1.81%)
Mar 13, 2006 30.77 30.82 30.48 30.73 1,371,400 +0.08(+0.26%)
Mar 10, 2006 30.61 30.68 30.36 30.65 2,566,600 +0.04(+0.13%)
Mar 09, 2006 30.55 30.98 30.50 30.61 2,303,000 +0.07(+0.23%)
Mar 08, 2006 30.50 30.64 30.25 30.54 2,226,600 -0.04(-0.11%)
Mar 07, 2006 30.20 30.66 30.11 30.57 1,930,600 +0.36(+1.17%)
Mar 06, 2006 30.43 30.61 30.15 30.22 1,569,400 -0.27(-0.87%)
Mar 03, 2006 30.19 30.77 30.13 30.48 1,696,600 +0.04(+0.13%)
Mar 02, 2006 30.32 30.77 30.21 30.45 2,691,000 -0.16(-0.51%)
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.