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 (%)
Sep 30, 2005 19.18 19.24 19.02 19.24 2,571,401 +0.10(+0.54%)
Sep 29, 2005 18.95 19.15 18.80 19.14 3,279,914 +0.26(+1.38%)
Sep 28, 2005 18.95 18.99 18.63 18.88 4,540,021 -0.07(-0.38%)
Sep 27, 2005 18.84 19.03 18.70 18.95 4,241,008 +0.18(+0.95%)
Sep 26, 2005 19.07 19.25 18.59 18.77 3,643,541 -0.17(-0.91%)
Sep 23, 2005 18.94 18.97 18.55 18.94 3,568,018 +0.22(+1.16%)
Sep 22, 2005 18.63 18.81 18.48 18.73 3,885,492 +0.21(+1.16%)
Sep 21, 2005 18.61 18.67 18.48 18.51 5,124,621 -0.14(-0.77%)
Sep 20, 2005 18.74 18.85 18.61 18.65 4,332,754 -0.08(-0.42%)
Sep 19, 2005 18.70 18.74 18.56 18.73 4,777,218 +0.07(+0.38%)
Sep 16, 2005 18.92 19.01 18.49 18.66 16,460,549 -0.28(-1.47%)
Sep 15, 2005 19.32 19.41 18.91 18.94 4,963,506 -0.35(-1.80%)
Sep 14, 2005 19.71 19.73 19.18 19.29 4,730,505 -0.34(-1.73%)
Sep 13, 2005 19.86 19.88 19.61 19.63 3,031,808 -0.23(-1.17%)
Sep 12, 2005 19.63 19.93 19.63 19.86 4,427,576 +0.20(+1.02%)
Sep 09, 2005 19.36 19.69 19.34 19.66 2,694,195 +0.30(+1.55%)
Sep 08, 2005 19.13 19.41 19.13 19.36 5,143,082 -0.12(-0.62%)
Sep 07, 2005 19.45 19.57 19.42 19.48 2,320,219 -0.03(-0.13%)
Sep 06, 2005 19.37 19.57 19.36 19.51 3,234,600 +0.27(+1.39%)
Sep 02, 2005 19.26 19.37 19.19 19.24 2,338,120 +0.13(+0.67%)
Sep 01, 2005 19.24 19.33 19.10 19.11 3,142,015 -0.04(-0.21%)
Aug 31, 2005 18.69 19.15 18.62 19.15 3,656,128 +0.41(+2.17%)
Aug 30, 2005 18.90 18.92 18.57 18.74 2,989,852 -0.23(-1.22%)
Aug 29, 2005 18.81 19.03 18.78 18.97 3,280,753 +0.04(+0.19%)
Aug 26, 2005 19.03 19.09 18.89 18.94 3,279,075 -0.16(-0.82%)
Aug 25, 2005 19.16 19.22 18.99 19.09 2,205,816 -0.03(-0.17%)
Aug 24, 2005 19.30 19.44 19.09 19.13 2,549,863 -0.23(-1.20%)
Aug 23, 2005 19.24 19.40 19.15 19.36 4,027,866 +0.08(+0.43%)
Aug 22, 2005 19.48 19.48 19.22 19.28 2,938,384 -0.18(-0.90%)
Aug 19, 2005 19.60 19.60 19.41 19.45 2,559,373 -0.04(-0.18%)
Aug 18, 2005 19.63 19.63 19.45 19.49 2,049,456 -0.15(-0.76%)
Aug 17, 2005 19.59 19.75 19.50 19.64 2,471,823 -0.10(-0.49%)
Aug 16, 2005 19.93 19.98 19.73 19.73 2,755,452 -0.18(-0.90%)
Aug 15, 2005 20.00 20.05 19.81 19.91 1,812,819 -0.08(-0.39%)
Aug 12, 2005 20.06 20.09 19.90 19.99 1,744,849 -0.14(-0.69%)
Aug 11, 2005 19.96 20.13 19.88 20.13 2,013,933 +0.17(+0.86%)
Aug 10, 2005 19.83 20.13 19.81 19.96 3,652,771 +0.13(+0.63%)
Aug 09, 2005 20.11 20.16 19.80 19.83 3,259,215 -0.26(-1.30%)
Aug 08, 2005 20.16 20.16 20.02 20.10 3,135,023 +0.07(+0.34%)
Aug 05, 2005 20.15 20.31 19.98 20.03 2,512,102 -0.12(-0.60%)
Aug 04, 2005 20.13 20.29 20.11 20.15 2,013,094 -0.11(-0.55%)
Aug 03, 2005 20.15 20.39 20.01 20.26 4,470,652 -0.00(-0.02%)
Aug 02, 2005 19.79 20.31 19.77 20.26 5,028,120 +0.36(+1.81%)
Aug 01, 2005 20.02 20.04 19.77 19.90 3,631,793 +0.08(+0.40%)
Jul 29, 2005 20.18 20.18 19.81 19.82 2,999,641 -0.31(-1.56%)
Jul 28, 2005 20.00 20.16 19.91 20.14 4,220,868 +0.15(+0.77%)
Jul 27, 2005 19.88 20.00 19.68 19.98 4,393,172 +0.25(+1.29%)
Jul 26, 2005 19.72 19.99 19.57 19.73 5,371,608 +0.12(+0.62%)
Jul 25, 2005 19.63 19.88 19.56 19.61 3,795,145 +0.03(+0.15%)
Jul 22, 2005 19.66 19.75 19.50 19.58 4,560,440 -0.12(-0.60%)
Jul 21, 2005 18.97 19.70 18.93 19.70 8,786,903 +0.73(+3.86%)
Jul 20, 2005 18.65 18.97 18.52 18.97 2,896,148 +0.32(+1.71%)
Jul 19, 2005 18.68 18.75 18.53 18.65 4,325,481 +0.07(+0.38%)
Jul 18, 2005 18.78 18.84 18.58 18.58 3,201,035 -0.11(-0.61%)
Jul 15, 2005 18.59 18.71 18.41 18.69 3,628,436 +0.10(+0.52%)
Jul 14, 2005 18.80 18.89 18.52 18.59 5,047,420 -0.06(-0.31%)
Jul 13, 2005 18.68 18.73 18.59 18.65 3,342,849 +0.06(+0.33%)
Jul 12, 2005 18.99 19.04 18.43 18.59 6,203,194 -0.38(-2.00%)
Jul 11, 2005 18.98 19.07 18.88 18.97 3,905,072 +0.06(+0.32%)
Jul 08, 2005 18.50 18.96 18.48 18.91 3,145,652 +0.40(+2.18%)
Jul 07, 2005 18.38 18.55 18.25 18.50 4,990,918 -0.05(-0.27%)
Jul 06, 2005 18.65 18.72 18.53 18.55 5,158,466 -0.20(-1.09%)
Jul 05, 2005 18.88 18.98 18.74 18.76 5,129,936 -0.13(-0.68%)
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.