Skip to main content

Danaher Corp (NY: DHR )

249.72 +0.95 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 22.98 23.13 22.87 22.97 3,087,750 -0.01(-0.03%)
Jun 29, 2006 22.36 23.01 22.36 22.98 4,656,687 +0.49(+2.18%)
Jun 28, 2006 22.57 22.58 22.26 22.49 2,578,959 -0.02(-0.11%)
Jun 27, 2006 22.67 22.94 22.51 22.51 3,399,969 -0.21(-0.94%)
Jun 26, 2006 22.71 22.80 22.57 22.73 2,362,505 -0.01(-0.03%)
Jun 23, 2006 22.45 22.88 22.36 22.73 2,906,579 +0.20(+0.87%)
Jun 22, 2006 22.71 22.71 22.40 22.54 4,208,659 -0.33(-1.45%)
Jun 21, 2006 22.57 22.94 22.56 22.87 3,556,219 +0.24(+1.07%)
Jun 20, 2006 22.82 22.92 22.55 22.63 3,418,730 -0.15(-0.66%)
Jun 19, 2006 22.83 22.92 22.56 22.78 4,476,356 -0.04(-0.19%)
Jun 16, 2006 22.49 22.94 22.49 22.82 4,404,111 +0.16(+0.71%)
Jun 15, 2006 21.89 22.74 21.88 22.66 3,995,846 +0.79(+3.63%)
Jun 14, 2006 21.99 22.26 21.65 21.87 6,279,947 -0.16(-0.71%)
Jun 13, 2006 22.21 22.38 21.95 22.02 4,289,584 -0.19(-0.85%)
Jun 12, 2006 23.00 23.00 22.20 22.21 3,601,022 -0.35(-1.57%)
Jun 09, 2006 22.51 22.85 22.51 22.57 3,780,513 +0.07(+0.30%)
Jun 08, 2006 22.26 22.59 21.96 22.50 5,947,006 +0.00(+0.02%)
Jun 07, 2006 23.13 23.34 22.50 22.50 4,119,334 -0.12(-0.55%)
Jun 06, 2006 22.60 22.74 22.41 22.62 3,851,357 +0.05(+0.21%)
Jun 05, 2006 22.97 23.13 22.56 22.57 3,616,423 -0.40(-1.73%)
Jun 02, 2006 23.22 23.35 22.84 22.97 3,078,509 -0.23(-0.99%)
Jun 01, 2006 22.78 23.20 22.78 23.20 3,043,787 +0.30(+1.33%)
May 31, 2006 22.45 23.12 22.29 22.89 5,857,121 +0.61(+2.72%)
May 30, 2006 22.92 22.92 22.29 22.29 3,531,857 -0.62(-2.71%)
May 26, 2006 22.78 22.96 22.67 22.91 2,258,619 +0.18(+0.79%)
May 25, 2006 22.51 22.77 22.42 22.73 3,516,456 +0.34(+1.53%)
May 24, 2006 22.16 22.49 22.04 22.39 4,715,490 +0.24(+1.10%)
May 23, 2006 22.46 22.66 22.13 22.15 4,087,692 -0.25(-1.13%)
May 22, 2006 22.40 22.62 22.09 22.40 4,443,874 -0.00(-0.02%)
May 19, 2006 22.43 22.45 21.97 22.40 5,882,322 +0.11(+0.50%)
May 18, 2006 22.83 22.85 22.25 22.29 4,246,742 -0.50(-2.18%)
May 17, 2006 23.03 23.21 22.52 22.79 3,756,151 -0.48(-2.07%)
May 16, 2006 23.50 23.54 23.17 23.27 3,538,018 -0.23(-0.97%)
May 15, 2006 23.78 23.84 23.23 23.50 2,886,698 -0.28(-1.19%)
May 12, 2006 24.36 24.36 23.72 23.78 3,043,787 -0.57(-2.36%)
May 11, 2006 24.42 24.42 24.19 24.36 4,670,968 -0.01(-0.03%)
May 10, 2006 24.12 24.45 24.12 24.36 3,407,250 +0.18(+0.75%)
May 09, 2006 24.17 24.21 24.06 24.18 3,444,492 +0.01(+0.06%)
May 08, 2006 23.77 24.25 23.77 24.17 4,383,670 +0.29(+1.21%)
May 05, 2006 23.50 24.06 23.45 23.88 5,544,622 +0.60(+2.59%)
May 04, 2006 23.03 23.36 22.97 23.27 3,440,012 +0.24(+1.04%)
May 03, 2006 23.10 23.18 22.89 23.03 2,652,323 -0.07(-0.31%)
May 02, 2006 22.74 23.17 22.68 23.11 4,419,792 +0.36(+1.59%)
May 01, 2006 22.98 23.09 22.75 22.75 3,268,081 -0.15(-0.66%)
Apr 28, 2006 23.09 23.09 22.85 22.89 3,563,219 -0.23(-0.99%)
Apr 27, 2006 23.03 23.30 22.97 23.12 4,574,922 -0.09(-0.38%)
Apr 26, 2006 23.05 23.38 23.03 23.21 5,443,255 +0.12(+0.53%)
Apr 25, 2006 23.23 23.30 23.00 23.09 3,262,201 -0.15(-0.66%)
Apr 24, 2006 23.21 23.38 23.13 23.25 4,942,584 -0.06(-0.25%)
Apr 21, 2006 23.77 23.77 23.20 23.30 5,063,272 -0.28(-1.18%)
Apr 20, 2006 24.15 24.15 23.48 23.58 5,170,798 -0.56(-2.34%)
Apr 19, 2006 24.06 24.28 23.86 24.14 4,790,815 +0.32(+1.35%)
Apr 18, 2006 23.58 23.93 23.58 23.82 4,336,907 +0.24(+1.03%)
Apr 17, 2006 24.02 24.02 23.42 23.58 2,977,143 -0.11(-0.48%)
Apr 13, 2006 23.55 23.87 23.27 23.70 2,781,971 +0.14(+0.61%)
Apr 12, 2006 23.34 24.05 23.48 23.55 5,982,569 +0.21(+0.92%)
Apr 11, 2006 23.53 23.55 23.14 23.34 3,056,388 -0.04(-0.18%)
Apr 10, 2006 23.44 23.54 23.21 23.38 1,992,042 +0.01(+0.06%)
Apr 07, 2006 23.67 23.70 23.31 23.37 1,939,959 -0.13(-0.56%)
Apr 06, 2006 23.57 23.66 23.43 23.50 3,720,309 +0.08(+0.34%)
Apr 05, 2006 23.04 23.55 23.03 23.42 5,887,083 +0.38(+1.66%)
Apr 04, 2006 22.48 23.10 22.42 23.04 5,813,998 +0.40(+1.75%)
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.