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 (%)
Jun 30, 2006 23.00 23.16 22.90 23.00 3,084,395 -0.01(-0.03%)
Jun 29, 2006 22.38 23.03 22.38 23.00 4,651,626 +0.49(+2.18%)
Jun 28, 2006 22.60 22.61 22.28 22.51 2,576,156 -0.03(-0.11%)
Jun 27, 2006 22.69 22.97 22.54 22.54 3,396,274 -0.21(-0.94%)
Jun 26, 2006 22.74 22.83 22.59 22.75 2,359,938 -0.01(-0.03%)
Jun 23, 2006 22.47 22.91 22.38 22.76 2,903,420 +0.20(+0.87%)
Jun 22, 2006 22.74 22.74 22.43 22.56 4,204,086 -0.33(-1.45%)
Jun 21, 2006 22.59 22.97 22.58 22.89 3,552,354 +0.24(+1.07%)
Jun 20, 2006 22.84 22.95 22.57 22.65 3,415,015 -0.15(-0.66%)
Jun 19, 2006 22.86 22.95 22.59 22.80 4,471,491 -0.04(-0.19%)
Jun 16, 2006 22.52 22.96 22.51 22.84 4,399,325 +0.16(+0.71%)
Jun 15, 2006 21.91 22.77 21.90 22.68 3,991,504 +0.79(+3.63%)
Jun 14, 2006 22.02 22.29 21.68 21.89 6,273,122 -0.16(-0.71%)
Jun 13, 2006 22.24 22.41 21.98 22.05 4,284,923 -0.19(-0.85%)
Jun 12, 2006 23.02 23.02 22.22 22.24 3,597,108 -0.35(-1.57%)
Jun 09, 2006 22.53 22.87 22.53 22.59 3,776,404 +0.07(+0.30%)
Jun 08, 2006 22.28 22.62 21.99 22.52 5,940,544 +0.00(+0.02%)
Jun 07, 2006 23.16 23.37 22.52 22.52 4,114,857 -0.13(-0.55%)
Jun 06, 2006 22.63 22.77 22.43 22.64 3,847,172 +0.05(+0.21%)
Jun 05, 2006 23.00 23.15 22.59 22.60 3,612,493 -0.40(-1.73%)
Jun 02, 2006 23.25 23.37 22.87 23.00 3,075,164 -0.23(-0.99%)
Jun 01, 2006 22.81 23.23 22.81 23.22 3,040,480 +0.30(+1.33%)
May 31, 2006 22.47 23.15 22.32 22.92 5,850,756 +0.61(+2.72%)
May 30, 2006 22.95 22.95 22.31 22.31 3,528,019 -0.62(-2.71%)
May 26, 2006 22.81 22.98 22.69 22.93 2,256,164 +0.18(+0.79%)
May 25, 2006 22.53 22.79 22.44 22.76 3,512,635 +0.34(+1.53%)
May 24, 2006 22.18 22.52 22.07 22.41 4,710,366 +0.24(+1.10%)
May 23, 2006 22.48 22.69 22.16 22.17 4,083,250 -0.25(-1.13%)
May 22, 2006 22.43 22.65 22.11 22.42 4,439,045 -0.00(-0.02%)
May 19, 2006 22.45 22.47 21.99 22.43 5,875,930 +0.11(+0.50%)
May 18, 2006 22.86 22.88 22.27 22.32 4,242,127 -0.50(-2.18%)
May 17, 2006 23.06 23.23 22.54 22.81 3,752,069 -0.48(-2.07%)
May 16, 2006 23.52 23.57 23.20 23.30 3,534,173 -0.23(-0.97%)
May 15, 2006 23.81 23.86 23.25 23.52 2,883,561 -0.28(-1.19%)
May 12, 2006 24.38 24.38 23.75 23.81 3,040,480 -0.58(-2.36%)
May 11, 2006 24.45 24.45 24.22 24.38 4,665,892 -0.01(-0.03%)
May 10, 2006 24.15 24.48 24.15 24.39 3,403,547 +0.18(+0.75%)
May 09, 2006 24.19 24.24 24.09 24.21 3,440,749 +0.01(+0.06%)
May 08, 2006 23.80 24.27 23.80 24.19 4,378,906 +0.29(+1.21%)
May 05, 2006 23.52 24.09 23.47 23.90 5,538,596 +0.60(+2.59%)
May 04, 2006 23.06 23.38 23.00 23.30 3,436,273 +0.24(+1.04%)
May 03, 2006 23.13 23.20 22.92 23.06 2,649,441 -0.07(-0.31%)
May 02, 2006 22.76 23.19 22.70 23.13 4,414,989 +0.36(+1.59%)
May 01, 2006 23.01 23.12 22.77 22.77 3,264,530 -0.15(-0.65%)
Apr 28, 2006 23.11 23.12 22.87 22.92 3,559,347 -0.23(-0.99%)
Apr 27, 2006 23.05 23.33 23.00 23.15 4,569,950 -0.09(-0.38%)
Apr 26, 2006 23.07 23.41 23.05 23.24 5,437,340 +0.12(+0.53%)
Apr 25, 2006 23.26 23.32 23.02 23.12 3,258,656 -0.15(-0.66%)
Apr 24, 2006 23.24 23.41 23.16 23.27 4,937,213 -0.06(-0.25%)
Apr 21, 2006 23.79 23.79 23.22 23.33 5,057,770 -0.28(-1.18%)
Apr 20, 2006 24.17 24.17 23.50 23.61 5,165,179 -0.56(-2.34%)
Apr 19, 2006 24.09 24.30 23.88 24.17 4,785,609 +0.32(+1.35%)
Apr 18, 2006 23.61 23.96 23.61 23.85 4,332,194 +0.24(+1.03%)
Apr 17, 2006 24.04 24.04 23.45 23.61 2,973,908 -0.11(-0.48%)
Apr 13, 2006 23.58 23.90 23.30 23.72 2,778,948 +0.14(+0.61%)
Apr 12, 2006 23.36 24.07 23.51 23.58 5,976,067 +0.21(+0.92%)
Apr 11, 2006 23.55 23.57 23.17 23.36 3,053,067 -0.04(-0.18%)
Apr 10, 2006 23.46 23.56 23.24 23.41 1,989,878 +0.01(+0.06%)
Apr 07, 2006 23.70 23.72 23.33 23.39 1,937,851 -0.13(-0.56%)
Apr 06, 2006 23.59 23.68 23.46 23.52 3,716,266 +0.08(+0.34%)
Apr 05, 2006 23.07 23.57 23.06 23.45 5,880,685 +0.38(+1.66%)
Apr 04, 2006 22.51 23.12 22.44 23.06 5,807,680 +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.