Skip to main content

Danaher Corp (NY: DHR )

267.04 +3.69 (+1.40%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 26.54 26.74 26.42 26.45 1,312,895 -0.09(-0.34%)
Dec 29, 2005 26.31 26.73 26.31 26.54 1,707,502 +0.24(+0.92%)
Dec 28, 2005 26.34 26.38 26.13 26.30 1,050,316 +0.08(+0.29%)
Dec 27, 2005 26.43 26.62 26.21 26.22 1,509,250 -0.19(-0.74%)
Dec 23, 2005 26.35 26.54 26.33 26.41 878,005 +0.14(+0.52%)
Dec 22, 2005 26.34 26.44 26.16 26.28 2,004,037 -0.06(-0.22%)
Dec 21, 2005 26.43 26.49 26.27 26.33 2,268,515 +0.11(+0.43%)
Dec 20, 2005 26.39 26.54 26.13 26.22 2,247,002 -0.20(-0.75%)
Dec 19, 2005 26.55 26.64 26.33 26.42 2,917,264 -0.03(-0.13%)
Dec 16, 2005 27.21 27.14 26.33 26.45 7,616,271 -0.75(-2.75%)
Dec 15, 2005 27.37 27.50 26.98 27.20 6,816,934 -0.17(-0.61%)
Dec 14, 2005 27.31 27.51 27.16 27.37 1,969,870 +0.06(+0.21%)
Dec 13, 2005 27.36 27.45 27.17 27.31 2,129,949 -0.05(-0.19%)
Dec 12, 2005 27.47 27.52 27.17 27.36 3,233,203 -0.10(-0.38%)
Dec 09, 2005 27.48 27.53 27.30 27.47 1,597,831 +0.05(+0.17%)
Dec 08, 2005 27.48 27.48 27.19 27.42 3,417,958 -0.11(-0.41%)
Dec 07, 2005 27.49 27.69 27.37 27.53 4,716,090 +0.09(+0.31%)
Dec 06, 2005 27.12 27.57 27.11 27.45 5,154,565 +0.36(+1.31%)
Dec 05, 2005 26.94 27.16 26.94 27.09 3,613,046 +0.17(+0.62%)
Dec 02, 2005 26.84 26.97 26.65 26.93 2,770,051 +0.03(+0.12%)
Dec 01, 2005 26.62 27.03 26.57 26.89 3,261,043 +0.58(+2.20%)
Nov 30, 2005 26.24 26.50 26.14 26.31 4,283,309 +0.09(+0.34%)
Nov 29, 2005 26.13 26.32 26.13 26.22 2,365,743 +0.16(+0.60%)
Nov 28, 2005 26.55 26.55 26.01 26.07 2,136,698 -0.34(-1.27%)
Nov 25, 2005 25.94 26.53 25.90 26.41 621,964 +0.08(+0.31%)
Nov 23, 2005 26.42 26.50 26.27 26.32 1,455,890 -0.18(-0.66%)
Nov 22, 2005 26.44 26.55 26.17 26.50 2,319,765 +0.09(+0.32%)
Nov 21, 2005 26.22 26.43 26.12 26.41 1,602,681 +0.25(+0.94%)
Nov 18, 2005 26.48 26.51 26.13 26.17 2,514,432 -0.15(-0.56%)
Nov 17, 2005 25.87 26.31 25.87 26.31 2,540,796 +0.52(+2.00%)
Nov 16, 2005 25.79 25.94 25.75 25.80 2,797,891 -0.01(-0.04%)
Nov 15, 2005 25.78 25.93 25.62 25.81 2,178,247 +0.02(+0.09%)
Nov 14, 2005 25.79 25.95 25.71 25.78 1,944,562 -0.03(-0.13%)
Nov 11, 2005 25.46 25.87 25.40 25.82 2,226,544 +0.41(+1.60%)
Nov 10, 2005 25.07 25.41 24.92 25.41 3,182,164 +0.33(+1.32%)
Nov 09, 2005 25.30 25.31 25.04 25.08 4,254,415 -0.28(-1.10%)
Nov 08, 2005 25.24 25.39 25.07 25.36 1,966,285 +0.13(+0.51%)
Nov 07, 2005 25.23 25.33 25.11 25.23 2,400,753 +0.00(+0.00%)
Nov 04, 2005 25.14 25.30 25.07 25.23 2,420,579 +0.09(+0.38%)
Nov 03, 2005 25.21 25.54 25.08 25.13 3,997,741 -0.07(-0.26%)
Nov 02, 2005 24.98 25.23 24.91 25.20 3,006,689 +0.44(+1.76%)
Nov 01, 2005 24.70 24.94 24.52 24.76 3,610,937 +0.06(+0.25%)
Oct 31, 2005 24.23 24.82 24.23 24.70 4,037,813 +0.47(+1.96%)
Oct 28, 2005 24.02 24.29 23.84 24.23 5,565,412 +0.41(+1.71%)
Oct 27, 2005 24.01 24.08 23.68 23.82 3,850,106 -0.17(-0.69%)
Oct 26, 2005 23.97 24.22 23.93 23.99 3,563,905 +0.03(+0.14%)
Oct 25, 2005 24.08 24.23 23.89 23.95 3,882,586 -0.28(-1.17%)
Oct 24, 2005 23.75 24.30 23.75 24.24 5,431,908 +0.60(+2.55%)
Oct 21, 2005 23.44 23.71 23.44 23.64 6,455,018 +0.20(+0.85%)
Oct 20, 2005 24.56 24.57 23.23 23.44 12,346,914 -1.43(-5.74%)
Oct 19, 2005 24.47 24.94 24.33 24.86 3,360,802 +0.30(+1.24%)
Oct 18, 2005 24.51 24.68 24.38 24.56 1,731,756 -0.07(-0.27%)
Oct 17, 2005 24.65 24.73 24.46 24.63 1,905,755 +0.00(+0.00%)
Oct 14, 2005 24.44 24.70 24.39 24.63 2,396,746 +0.19(+0.78%)
Oct 13, 2005 24.47 24.59 24.26 24.44 3,768,696 -0.33(-1.32%)
Oct 12, 2005 24.82 24.93 24.57 24.76 2,349,292 -0.05(-0.21%)
Oct 11, 2005 25.15 25.21 24.80 24.82 3,537,331 -0.31(-1.25%)
Oct 10, 2005 25.22 25.30 24.99 25.13 2,128,683 -0.09(-0.36%)
Oct 07, 2005 25.13 25.30 25.13 25.22 2,237,300 +0.24(+0.97%)
Oct 06, 2005 25.01 25.22 24.72 24.98 2,660,802 +0.06(+0.25%)
Oct 05, 2005 25.11 25.30 24.92 24.92 3,505,062 -0.25(-1.00%)
Oct 04, 2005 25.51 25.72 25.17 25.17 2,539,741 -0.34(-1.34%)
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.