Danaher Corp (NY: DHR )

267.35 USD -1.09 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 26.14 26.78 26.05 26.78 2,614,200 +0.57(+2.17%)
Aug 30, 2005 26.43 26.45 25.97 26.21 2,137,800 -0.33(-1.22%)
Aug 29, 2005 26.30 26.62 26.26 26.54 2,345,800 +0.05(+0.19%)
Aug 26, 2005 26.61 26.70 26.42 26.49 2,344,600 -0.22(-0.82%)
Aug 25, 2005 26.80 26.88 26.57 26.70 1,577,200 -0.05(-0.17%)
Aug 24, 2005 26.99 27.19 26.70 26.75 1,823,200 -0.33(-1.20%)
Aug 23, 2005 26.91 27.14 26.78 27.08 2,880,000 +0.12(+0.43%)
Aug 22, 2005 27.25 27.25 26.88 26.96 2,101,000 -0.25(-0.90%)
Aug 19, 2005 27.41 27.41 27.14 27.20 1,830,000 -0.05(-0.18%)
Aug 18, 2005 27.45 27.46 27.20 27.25 1,465,400 -0.21(-0.76%)
Aug 17, 2005 27.40 27.62 27.27 27.46 1,767,400 -0.14(-0.49%)
Aug 16, 2005 27.88 27.95 27.60 27.60 1,970,200 -0.25(-0.90%)
Aug 15, 2005 27.96 28.04 27.70 27.85 1,296,200 -0.11(-0.39%)
Aug 12, 2005 28.05 28.09 27.83 27.96 1,247,600 -0.20(-0.69%)
Aug 11, 2005 27.92 28.16 27.80 28.16 1,440,000 +0.24(+0.86%)
Aug 10, 2005 27.74 28.16 27.71 27.92 2,611,800 +0.18(+0.63%)
Aug 09, 2005 28.12 28.20 27.68 27.74 2,330,400 -0.37(-1.30%)
Aug 08, 2005 28.19 28.20 28.00 28.11 2,241,600 +0.09(+0.34%)
Aug 05, 2005 28.18 28.41 27.94 28.01 1,796,200 -0.17(-0.60%)
Aug 04, 2005 28.16 28.38 28.12 28.18 1,439,400 -0.15(-0.55%)
Aug 03, 2005 28.18 28.51 27.99 28.33 3,196,600 -0.01(-0.02%)
Aug 02, 2005 27.68 28.40 27.65 28.34 3,595,200 +0.51(+1.81%)
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.