Danaher Corp (NY: DHR )

306.10 USD -7.28 (-2.32%)
Official Closing Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 27.67 27.94 27.57 27.75 4,061,800 +0.09(+0.34%)
Nov 29, 2005 27.55 27.76 27.55 27.66 2,243,400 +0.17(+0.60%)
Nov 28, 2005 28.00 28.00 27.43 27.49 2,026,200 -0.35(-1.27%)
Nov 25, 2005 27.36 27.98 27.31 27.84 589,800 +0.08(+0.31%)
Nov 23, 2005 27.86 27.95 27.70 27.76 1,380,600 -0.18(-0.66%)
Nov 22, 2005 27.89 28.00 27.59 27.95 2,199,800 +0.09(+0.32%)
Nov 21, 2005 27.64 27.87 27.54 27.86 1,519,800 +0.26(+0.94%)
Nov 18, 2005 27.92 27.95 27.55 27.59 2,384,400 -0.16(-0.56%)
Nov 17, 2005 27.28 27.75 27.28 27.75 2,409,400 +0.55(+2.00%)
Nov 16, 2005 27.20 27.35 27.15 27.20 2,653,200 -0.01(-0.04%)
Nov 15, 2005 27.19 27.34 27.01 27.21 2,065,600 +0.02(+0.09%)
Nov 14, 2005 27.20 27.37 27.11 27.19 1,844,000 -0.03(-0.13%)
Nov 11, 2005 26.85 27.28 26.79 27.23 2,111,400 +0.43(+1.60%)
Nov 10, 2005 26.44 26.80 26.28 26.80 3,017,600 +0.35(+1.32%)
Nov 09, 2005 26.67 26.69 26.41 26.45 4,034,400 -0.29(-1.10%)
Nov 08, 2005 26.61 26.77 26.44 26.74 1,864,600 +0.13(+0.51%)
Nov 07, 2005 26.61 26.71 26.48 26.61 2,276,600 +0.00(+0.00%)
Nov 04, 2005 26.51 26.68 26.44 26.61 2,295,400 +0.10(+0.38%)
Nov 03, 2005 26.58 26.93 26.45 26.50 3,791,000 -0.07(-0.26%)
Nov 02, 2005 26.34 26.61 26.27 26.58 2,851,200 +0.46(+1.76%)
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.