Danaher Corp (NY: DHR )

249.93 USD -0.98 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 27.36 27.71 27.14 27.57 6,722,000 +0.27(+0.97%)
May 27, 2005 27.25 27.38 27.18 27.30 2,665,600 +0.02(+0.07%)
May 26, 2005 26.96 27.31 26.96 27.28 2,984,600 +0.38(+1.39%)
May 25, 2005 26.92 26.98 26.72 26.91 2,051,200 -0.07(-0.26%)
May 24, 2005 27.17 27.17 26.83 26.98 2,865,600 -0.18(-0.68%)
May 23, 2005 26.77 27.25 26.77 27.16 2,429,200 +0.46(+1.72%)
May 20, 2005 27.02 27.05 26.52 26.70 2,605,400 -0.32(-1.20%)
May 19, 2005 26.84 27.08 26.67 27.02 2,769,800 +0.18(+0.67%)
May 18, 2005 26.70 26.94 26.55 26.84 2,869,000 +0.23(+0.86%)
May 17, 2005 26.48 26.61 26.09 26.61 3,534,200 +0.04(+0.15%)
May 16, 2005 26.30 26.62 26.25 26.58 3,021,800 +0.30(+1.14%)
May 13, 2005 26.21 26.55 26.08 26.27 3,150,200 +0.05(+0.19%)
May 12, 2005 26.62 26.68 26.20 26.23 4,488,400 +0.05(+0.19%)
May 11, 2005 25.50 26.32 25.48 26.17 7,153,800 +0.80(+3.17%)
May 10, 2005 25.77 25.81 25.36 25.37 3,815,400 -0.62(-2.39%)
May 09, 2005 25.85 26.05 25.81 25.99 1,566,800 +0.03(+0.12%)
May 06, 2005 25.95 26.17 25.87 25.96 2,391,800 +0.23(+0.91%)
May 05, 2005 25.77 25.85 25.48 25.73 2,755,600 -0.12(-0.48%)
May 04, 2005 25.25 25.86 25.25 25.85 3,144,600 +0.21(+0.84%)
May 03, 2005 25.33 25.80 25.28 25.64 4,628,600 +0.19(+0.75%)
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.