Skip to main content

Danaher Corp (NY: DHR )

267.97 -6.26 (-2.28%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 26.22 26.31 25.91 26.02 2,337,270 +0.02(+0.09%)
Jan 28, 2005 26.00 26.08 25.68 26.00 1,996,866 -0.03(-0.13%)
Jan 27, 2005 25.88 26.06 25.32 26.03 3,524,887 +0.14(+0.55%)
Jan 26, 2005 25.67 25.99 25.64 25.89 3,711,118 +0.34(+1.32%)
Jan 25, 2005 25.14 25.67 25.10 25.55 3,308,286 +0.46(+1.83%)
Jan 24, 2005 25.22 25.32 24.90 25.09 3,191,022 -0.05(-0.19%)
Jan 21, 2005 25.46 25.60 25.14 25.14 3,417,536 -0.42(-1.63%)
Jan 20, 2005 25.76 25.82 25.45 25.56 3,405,092 -0.32(-1.25%)
Jan 19, 2005 26.08 26.20 25.77 25.88 3,652,486 -0.19(-0.73%)
Jan 18, 2005 26.01 26.07 25.46 26.07 5,233,656 +0.01(+0.05%)
Jan 14, 2005 26.20 26.24 25.89 26.05 2,973,577 -0.02(-0.09%)
Jan 13, 2005 26.58 26.58 26.06 26.08 2,356,463 -0.50(-1.87%)
Jan 12, 2005 26.42 26.58 26.13 26.58 2,481,953 +0.17(+0.65%)
Jan 11, 2005 26.19 26.52 26.09 26.41 2,073,637 +0.18(+0.67%)
Jan 10, 2005 26.41 26.43 26.15 26.23 2,478,578 -0.09(-0.32%)
Jan 07, 2005 26.39 26.50 26.10 26.31 2,128,683 +0.05(+0.18%)
Jan 06, 2005 26.25 26.41 26.02 26.27 2,681,681 +0.01(+0.05%)
Jan 05, 2005 26.49 26.65 26.16 26.25 3,415,216 -0.13(-0.50%)
Jan 04, 2005 26.69 26.89 26.13 26.39 3,902,622 -0.28(-1.03%)
Jan 03, 2005 27.38 27.46 26.60 26.66 2,216,843 -0.56(-2.06%)
Dec 31, 2004 27.43 27.59 27.22 27.22 1,449,985 -0.09(-0.33%)
Dec 30, 2004 27.43 27.48 27.19 27.31 836,456 +0.00(+0.00%)
Dec 29, 2004 27.30 27.43 27.23 27.31 927,357 -0.12(-0.43%)
Dec 28, 2004 27.15 27.44 27.07 27.43 1,314,583 +0.39(+1.46%)
Dec 27, 2004 27.23 27.37 27.03 27.04 1,182,977 -0.08(-0.30%)
Dec 23, 2004 27.22 27.50 26.99 27.12 1,577,373 -0.01(-0.05%)
Dec 22, 2004 27.24 27.25 26.98 27.13 2,207,563 -0.01(-0.05%)
Dec 21, 2004 27.07 27.26 26.97 27.14 2,057,608 +0.13(+0.47%)
Dec 20, 2004 27.14 27.30 26.98 27.02 2,003,405 +0.11(+0.42%)
Dec 17, 2004 26.60 27.11 26.60 26.90 4,503,285 +0.10(+0.37%)
Dec 16, 2004 27.31 27.36 26.79 26.80 3,177,102 -0.75(-2.74%)
Dec 15, 2004 27.14 27.58 27.14 27.56 1,849,232 +0.39(+1.45%)
Dec 14, 2004 27.26 27.32 27.13 27.16 2,828,473 -0.10(-0.37%)
Dec 13, 2004 27.31 27.42 27.09 27.26 2,061,615 +0.07(+0.26%)
Dec 10, 2004 27.63 27.63 26.97 27.19 1,844,381 +0.05(+0.17%)
Dec 09, 2004 27.14 27.25 26.75 27.14 3,439,259 +0.00(+0.00%)
Dec 08, 2004 27.19 27.37 26.94 27.14 1,839,530 +0.12(+0.44%)
Dec 07, 2004 27.52 27.61 27.03 27.03 1,772,040 -0.32(-1.18%)
Dec 06, 2004 27.44 27.69 27.30 27.35 2,036,728 -0.09(-0.35%)
Dec 03, 2004 27.44 27.67 27.27 27.44 1,656,252 -0.03(-0.10%)
Dec 02, 2004 27.55 27.63 27.32 27.47 2,234,980 -0.08(-0.28%)
Dec 01, 2004 27.09 27.59 27.03 27.55 2,582,555 +0.58(+2.15%)
Nov 30, 2004 27.07 27.26 26.97 26.97 2,266,406 -0.28(-1.04%)
Nov 29, 2004 27.62 27.71 27.15 27.25 3,239,952 -0.20(-0.73%)
Nov 26, 2004 27.64 27.69 27.45 27.45 675,113 -0.24(-0.86%)
Nov 24, 2004 27.62 27.81 27.55 27.69 923,772 +0.16(+0.59%)
Nov 23, 2004 27.48 27.65 27.27 27.53 2,049,382 +0.06(+0.21%)
Nov 22, 2004 27.35 27.54 27.22 27.47 1,845,646 +0.13(+0.47%)
Nov 19, 2004 27.80 27.80 27.24 27.34 1,696,746 -0.46(-1.65%)
Nov 18, 2004 27.81 27.93 27.62 27.80 1,865,893 +0.11(+0.39%)
Nov 17, 2004 27.12 27.79 27.12 27.69 3,800,965 +0.65(+2.42%)
Nov 16, 2004 27.03 27.17 26.73 27.04 2,093,040 -0.08(-0.28%)
Nov 15, 2004 27.34 27.36 27.03 27.12 2,342,543 -0.34(-1.24%)
Nov 12, 2004 27.31 27.47 27.14 27.46 1,656,252 +0.19(+0.70%)
Nov 11, 2004 26.91 27.43 26.84 27.27 1,464,537 +0.48(+1.79%)
Nov 10, 2004 27.14 27.15 26.73 26.79 3,984,032 -0.31(-1.14%)
Nov 09, 2004 27.11 27.24 27.01 27.10 1,640,012 -0.11(-0.42%)
Nov 08, 2004 27.29 27.48 27.21 27.21 2,013,528 -0.08(-0.28%)
Nov 05, 2004 27.06 27.56 26.95 27.29 3,294,788 +0.28(+1.04%)
Nov 04, 2004 26.27 27.03 26.24 27.01 2,158,632 +0.62(+2.35%)
Nov 03, 2004 26.53 26.59 26.32 26.39 2,894,487 +0.16(+0.60%)
Nov 02, 2004 26.23 26.74 26.04 26.23 3,295,421 -0.00(-0.02%)
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.