Skip to main content

Danaher Corp (NY: DHR )

269.34 -2.48 (-0.91%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 24.23 24.82 24.23 24.70 4,037,813 +0.47(+1.96%)
Oct 28, 2005 24.02 24.29 23.84 24.23 5,565,412 +0.41(+1.71%)
Oct 27, 2005 24.01 24.08 23.68 23.82 3,850,106 -0.17(-0.69%)
Oct 26, 2005 23.97 24.22 23.93 23.99 3,563,905 +0.03(+0.14%)
Oct 25, 2005 24.08 24.23 23.89 23.95 3,882,586 -0.28(-1.17%)
Oct 24, 2005 23.75 24.30 23.75 24.24 5,431,908 +0.60(+2.55%)
Oct 21, 2005 23.44 23.71 23.44 23.64 6,455,018 +0.20(+0.85%)
Oct 20, 2005 24.56 24.57 23.23 23.44 12,346,914 -1.43(-5.74%)
Oct 19, 2005 24.47 24.94 24.33 24.86 3,360,802 +0.30(+1.24%)
Oct 18, 2005 24.51 24.68 24.38 24.56 1,731,756 -0.07(-0.27%)
Oct 17, 2005 24.65 24.73 24.46 24.63 1,905,755 +0.00(+0.00%)
Oct 14, 2005 24.44 24.70 24.39 24.63 2,396,746 +0.19(+0.78%)
Oct 13, 2005 24.47 24.59 24.26 24.44 3,768,696 -0.33(-1.32%)
Oct 12, 2005 24.82 24.93 24.57 24.76 2,349,292 -0.05(-0.21%)
Oct 11, 2005 25.15 25.21 24.80 24.82 3,537,331 -0.31(-1.25%)
Oct 10, 2005 25.22 25.30 24.99 25.13 2,128,683 -0.09(-0.36%)
Oct 07, 2005 25.13 25.30 25.13 25.22 2,237,300 +0.24(+0.97%)
Oct 06, 2005 25.01 25.22 24.72 24.98 2,660,802 +0.06(+0.25%)
Oct 05, 2005 25.11 25.30 24.92 24.92 3,505,062 -0.25(-1.00%)
Oct 04, 2005 25.51 25.72 25.17 25.17 2,539,741 -0.34(-1.34%)
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.