Skip to main content

Danaher Corp (NY: DHR )

274.23 -0.31 (-0.11%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 25.44 25.52 25.22 25.52 1,938,867 +0.14(+0.54%)
Sep 29, 2005 25.13 25.40 24.94 25.39 2,473,094 +0.35(+1.38%)
Sep 28, 2005 25.13 25.18 24.70 25.04 3,423,230 -0.09(-0.38%)
Sep 27, 2005 24.99 25.24 24.80 25.13 3,197,771 +0.24(+0.95%)
Sep 26, 2005 25.30 25.53 24.66 24.90 2,747,273 -0.23(-0.91%)
Sep 23, 2005 25.12 25.16 24.60 25.12 2,690,329 +0.29(+1.16%)
Sep 22, 2005 24.70 24.94 24.51 24.84 2,929,708 +0.28(+1.16%)
Sep 21, 2005 24.68 24.76 24.50 24.55 3,864,026 -0.19(-0.77%)
Sep 20, 2005 24.85 25.00 24.68 24.74 3,266,948 -0.10(-0.42%)
Sep 19, 2005 24.80 24.85 24.62 24.85 3,602,079 +0.09(+0.38%)
Sep 16, 2005 25.09 25.21 24.53 24.75 12,411,452 -0.37(-1.47%)
Sep 15, 2005 25.63 25.74 25.08 25.12 3,742,543 -0.46(-1.80%)
Sep 14, 2005 26.14 26.17 25.44 25.58 3,566,858 -0.45(-1.73%)
Sep 13, 2005 26.34 26.36 26.01 26.03 2,286,020 -0.31(-1.17%)
Sep 12, 2005 26.03 26.43 26.03 26.34 3,338,446 +0.27(+1.02%)
Sep 09, 2005 25.67 26.12 25.65 26.07 2,031,455 +0.40(+1.55%)
Sep 08, 2005 25.37 25.75 25.37 25.67 3,877,946 -0.16(-0.62%)
Sep 07, 2005 25.79 25.95 25.76 25.84 1,749,473 -0.03(-0.13%)
Sep 06, 2005 25.68 25.96 25.67 25.87 2,438,928 +0.36(+1.39%)
Sep 02, 2005 25.55 25.69 25.46 25.51 1,762,971 +0.17(+0.67%)
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.