Skip to main content

Danaher Corp (NY: DHR )

265.98 +0.12 (+0.05%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 26.52 26.72 26.39 26.42 1,314,162 -0.09(-0.34%)
Dec 29, 2005 26.29 26.71 26.29 26.51 1,709,150 +0.24(+0.92%)
Dec 28, 2005 26.31 26.35 26.10 26.27 1,051,330 +0.08(+0.29%)
Dec 27, 2005 26.40 26.60 26.19 26.19 1,510,706 -0.19(-0.74%)
Dec 23, 2005 26.33 26.52 26.30 26.39 878,852 +0.14(+0.52%)
Dec 22, 2005 26.31 26.42 26.13 26.25 2,005,971 -0.06(-0.22%)
Dec 21, 2005 26.41 26.46 26.24 26.31 2,270,704 +0.11(+0.43%)
Dec 20, 2005 26.36 26.51 26.11 26.19 2,249,170 -0.20(-0.75%)
Dec 19, 2005 26.52 26.61 26.30 26.39 2,920,079 -0.03(-0.13%)
Dec 16, 2005 27.18 27.11 26.31 26.43 7,623,621 -0.75(-2.75%)
Dec 15, 2005 27.35 27.47 26.95 27.18 6,823,512 -0.17(-0.61%)
Dec 14, 2005 27.28 27.49 27.13 27.34 1,971,771 +0.06(+0.21%)
Dec 13, 2005 27.34 27.43 27.14 27.28 2,132,004 -0.05(-0.19%)
Dec 12, 2005 27.44 27.50 27.14 27.34 3,236,323 -0.10(-0.38%)
Dec 09, 2005 27.45 27.51 27.27 27.44 1,599,372 +0.05(+0.17%)
Dec 08, 2005 27.45 27.45 27.16 27.39 3,421,256 -0.11(-0.41%)
Dec 07, 2005 27.46 27.66 27.34 27.51 4,720,641 +0.09(+0.31%)
Dec 06, 2005 27.09 27.54 27.09 27.42 5,159,539 +0.36(+1.31%)
Dec 05, 2005 26.91 27.13 26.91 27.07 3,616,533 +0.17(+0.62%)
Dec 02, 2005 26.81 26.95 26.62 26.90 2,772,724 +0.03(+0.12%)
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.