Skip to main content

Danaher Corp (NY: DHR )

269.85 -0.83 (-0.31%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 30.48 30.68 30.34 30.47 2,327,915 -0.01(-0.03%)
Jun 29, 2006 29.65 30.52 29.65 30.48 3,510,766 +0.65(+2.18%)
Jun 28, 2006 29.94 29.96 29.52 29.83 1,944,327 -0.03(-0.11%)
Jun 27, 2006 30.07 30.43 29.86 29.86 2,563,303 -0.28(-0.94%)
Jun 26, 2006 30.13 30.24 29.93 30.15 1,781,138 -0.01(-0.03%)
Jun 23, 2006 29.78 30.35 29.65 30.15 2,191,326 +0.26(+0.87%)
Jun 22, 2006 30.13 30.13 29.71 29.89 3,172,990 -0.44(-1.45%)
Jun 21, 2006 29.93 30.43 29.92 30.33 2,681,102 +0.32(+1.07%)
Jun 20, 2006 30.27 30.41 29.91 30.01 2,577,447 -0.20(-0.66%)
Jun 19, 2006 30.29 30.41 29.93 30.21 3,374,811 -0.06(-0.19%)
Jun 16, 2006 29.83 30.42 29.83 30.27 3,320,345 +0.21(+0.71%)
Jun 15, 2006 29.03 30.16 29.02 30.06 3,012,546 +1.05(+3.63%)
Jun 14, 2006 29.17 29.53 28.72 29.00 4,734,574 -0.21(-0.71%)
Jun 13, 2006 29.46 29.69 29.12 29.21 3,234,001 -0.25(-0.85%)
Jun 12, 2006 30.50 30.50 29.44 29.46 2,714,880 -0.47(-1.57%)
Jun 09, 2006 29.86 30.31 29.86 29.93 2,850,202 +0.09(+0.30%)
Jun 08, 2006 29.52 29.97 29.13 29.84 4,483,564 +0.00(+0.02%)
Jun 07, 2006 30.69 30.96 29.84 29.84 3,105,646 -0.17(-0.55%)
Jun 06, 2006 29.98 30.16 29.72 30.00 2,903,613 +0.06(+0.21%)
Jun 05, 2006 30.47 30.68 29.93 29.94 2,726,491 -0.53(-1.73%)
Jun 02, 2006 30.80 30.97 30.30 30.47 2,320,948 -0.30(-0.99%)
Jun 01, 2006 30.22 30.78 30.22 30.77 2,294,770 +0.40(+1.33%)
May 31, 2006 29.77 30.67 29.57 30.37 4,415,797 +0.81(+2.72%)
May 30, 2006 30.40 30.41 29.56 29.56 2,662,736 -0.82(-2.71%)
May 26, 2006 30.22 30.45 30.06 30.39 1,702,816 +0.24(+0.79%)
May 25, 2006 29.86 30.20 29.73 30.15 2,651,125 +0.45(+1.53%)
May 24, 2006 29.39 29.83 29.24 29.70 3,555,100 +0.32(+1.10%)
May 23, 2006 29.79 30.06 29.36 29.37 3,081,790 -0.34(-1.13%)
May 22, 2006 29.71 30.01 29.30 29.71 3,350,323 -0.00(-0.02%)
May 19, 2006 29.75 29.77 29.14 29.71 4,434,797 +0.15(+0.50%)
May 18, 2006 30.28 30.31 29.51 29.57 3,201,701 -0.66(-2.18%)
May 17, 2006 30.55 30.78 29.87 30.23 2,831,835 -0.64(-2.07%)
May 16, 2006 31.17 31.23 30.73 30.87 2,667,380 -0.30(-0.97%)
May 15, 2006 31.54 31.62 30.81 31.17 2,176,337 -0.37(-1.19%)
May 12, 2006 32.31 32.31 31.46 31.54 2,294,770 -0.76(-2.36%)
May 11, 2006 32.40 32.40 32.09 32.31 3,521,533 -0.01(-0.03%)
May 10, 2006 32.00 32.43 32.00 32.31 2,568,792 +0.24(+0.75%)
May 09, 2006 32.05 32.12 31.92 32.07 2,596,869 +0.02(+0.06%)
May 08, 2006 31.53 32.16 31.53 32.05 3,304,934 +0.38(+1.21%)
May 05, 2006 31.16 31.92 31.10 31.67 4,180,198 +0.80(+2.59%)
May 04, 2006 30.55 30.98 30.47 30.87 2,593,492 +0.32(+1.04%)
May 03, 2006 30.64 30.74 30.37 30.55 1,999,638 -0.09(-0.31%)
May 02, 2006 30.16 30.73 30.08 30.65 3,332,167 +0.48(+1.59%)
May 01, 2006 30.49 30.63 30.17 30.17 2,463,870 -0.20(-0.66%)
Apr 28, 2006 30.62 30.63 30.31 30.37 2,686,380 -0.30(-0.99%)
Apr 27, 2006 30.54 30.91 30.47 30.67 3,449,122 -0.12(-0.38%)
Apr 26, 2006 30.57 31.02 30.54 30.79 4,103,776 +0.16(+0.53%)
Apr 25, 2006 30.81 30.90 30.51 30.63 2,459,436 -0.20(-0.66%)
Apr 24, 2006 30.79 31.02 30.68 30.83 3,726,310 -0.08(-0.25%)
Apr 21, 2006 31.52 31.52 30.77 30.91 3,817,299 -0.37(-1.18%)
Apr 20, 2006 32.03 32.03 31.14 31.28 3,898,365 -0.75(-2.34%)
Apr 19, 2006 31.91 32.20 31.64 32.03 3,611,888 +0.43(+1.35%)
Apr 18, 2006 31.28 31.74 31.28 31.60 3,269,678 +0.32(+1.03%)
Apr 17, 2006 31.86 31.86 31.06 31.28 2,244,526 -0.15(-0.48%)
Apr 13, 2006 31.24 31.67 30.87 31.43 2,097,382 +0.19(+0.61%)
Apr 12, 2006 30.96 31.90 31.15 31.24 4,510,375 +0.28(+0.92%)
Apr 11, 2006 31.21 31.23 30.69 30.96 2,304,270 -0.06(-0.18%)
Apr 10, 2006 31.09 31.22 30.79 31.01 1,501,839 +0.02(+0.06%)
Apr 07, 2006 31.40 31.43 30.92 30.99 1,462,573 -0.18(-0.56%)
Apr 06, 2006 31.26 31.38 31.08 31.17 2,804,813 +0.10(+0.34%)
Apr 05, 2006 30.56 31.23 30.55 31.06 4,438,386 +0.51(+1.66%)
Apr 04, 2006 29.82 30.64 29.73 30.56 4,383,286 +0.53(+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.