Skip to main content

Danaher Corp (NY: DHR )

249.69 +0.92 (+0.37%)
Streaming Delayed Price Updated: 11:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 23.89 23.95 23.63 23.67 2,726,248 -0.19(-0.78%)
Aug 30, 2006 24.00 24.18 23.84 23.86 5,181,999 -0.16(-0.68%)
Aug 29, 2006 23.59 24.02 23.58 24.02 5,906,124 +0.45(+1.89%)
Aug 28, 2006 23.28 23.65 23.28 23.58 4,025,248 +0.22(+0.93%)
Aug 25, 2006 23.34 23.50 23.25 23.36 2,338,984 -0.04(-0.18%)
Aug 24, 2006 23.50 23.71 23.37 23.40 5,018,469 -0.09(-0.40%)
Aug 23, 2006 23.42 23.51 23.32 23.50 9,381,418 -0.01(-0.06%)
Aug 22, 2006 23.18 23.57 23.13 23.51 5,935,526 +0.36(+1.54%)
Aug 21, 2006 23.28 23.29 23.06 23.15 3,540,538 -0.21(-0.90%)
Aug 18, 2006 23.54 23.55 23.27 23.36 2,883,617 -0.19(-0.79%)
Aug 17, 2006 23.30 23.64 23.25 23.55 5,075,873 +0.13(+0.56%)
Aug 16, 2006 23.21 23.48 23.14 23.42 3,095,590 +0.32(+1.41%)
Aug 15, 2006 23.09 23.26 23.03 23.09 4,487,836 +0.35(+1.55%)
Aug 14, 2006 23.34 23.34 22.68 22.74 5,527,821 +0.10(+0.46%)
Aug 11, 2006 22.64 22.68 22.41 22.63 2,369,786 -0.01(-0.03%)
Aug 10, 2006 22.47 22.74 22.25 22.64 3,719,749 +0.11(+0.48%)
Aug 09, 2006 23.27 23.34 22.50 22.53 4,876,500 -0.53(-2.29%)
Aug 08, 2006 23.27 23.37 22.87 23.06 4,541,040 -0.09(-0.39%)
Aug 07, 2006 23.32 23.50 23.07 23.15 3,077,949 -0.28(-1.20%)
Aug 04, 2006 23.32 23.53 23.20 23.43 6,362,272 +0.40(+1.75%)
Aug 03, 2006 22.57 23.21 22.53 23.03 3,401,929 +0.30(+1.32%)
Aug 02, 2006 22.81 22.94 22.50 22.73 6,586,566 -0.08(-0.34%)
Aug 01, 2006 23.14 23.22 22.75 22.81 4,616,644 -0.48(-2.04%)
Jul 31, 2006 23.26 23.41 23.11 23.28 3,710,228 -0.14(-0.59%)
Jul 28, 2006 23.26 23.67 23.17 23.42 5,751,834 +0.25(+1.08%)
Jul 27, 2006 23.00 23.22 22.89 23.17 6,220,863 +0.32(+1.42%)
Jul 26, 2006 22.91 23.02 22.59 22.85 4,360,989 -0.14(-0.61%)
Jul 25, 2006 22.95 23.14 22.70 22.99 3,016,346 +0.11(+0.47%)
Jul 24, 2006 22.38 22.91 22.37 22.88 4,210,059 +0.50(+2.23%)
Jul 21, 2006 22.71 22.71 22.21 22.38 5,104,154 -0.30(-1.31%)
Jul 20, 2006 23.07 23.53 22.67 22.68 9,509,106 +0.31(+1.37%)
Jul 19, 2006 21.55 22.53 21.53 22.37 5,217,561 +0.80(+3.73%)
Jul 18, 2006 21.68 21.71 21.33 21.57 3,818,035 -0.00(-0.02%)
Jul 17, 2006 21.75 21.91 21.57 21.57 3,674,386 -0.33(-1.52%)
Jul 14, 2006 22.15 22.25 21.75 21.90 3,430,211 -0.24(-1.08%)
Jul 13, 2006 22.55 22.55 21.95 22.14 4,520,598 -0.48(-2.13%)
Jul 12, 2006 22.55 22.84 22.45 22.62 4,451,434 +0.07(+0.32%)
Jul 11, 2006 22.36 22.59 22.11 22.55 6,190,061 +0.19(+0.83%)
Jul 10, 2006 22.39 22.43 22.18 22.37 4,025,248 -0.00(-0.02%)
Jul 07, 2006 22.89 22.90 22.30 22.37 3,210,958 -0.52(-2.29%)
Jul 06, 2006 22.91 23.12 22.81 22.89 2,429,149 +0.08(+0.34%)
Jul 05, 2006 23.21 23.21 22.68 22.82 2,944,941 -0.40(-1.71%)
Jul 03, 2006 23.00 23.25 22.97 23.21 1,567,816 +0.24(+1.06%)
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%)
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.