Danaher Corp (NY: DHR )

324.53 USD +0.53 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 25.08 25.38 24.83 25.32 3,670,800 +0.49(+1.97%)
Apr 28, 2005 25.25 25.42 24.71 24.83 4,075,600 -0.62(-2.46%)
Apr 27, 2005 25.68 25.70 25.28 25.45 3,076,400 -0.23(-0.90%)
Apr 26, 2005 26.07 26.19 25.59 25.68 3,213,400 -0.39(-1.48%)
Apr 25, 2005 25.70 26.12 25.70 26.07 4,367,400 +0.61(+2.38%)
Apr 22, 2005 26.00 26.27 25.05 25.46 7,334,800 +0.26(+1.03%)
Apr 21, 2005 24.95 25.36 24.17 25.20 9,081,600 +0.25(+1.00%)
Apr 20, 2005 25.10 25.50 24.91 24.95 6,673,200 +0.30(+1.22%)
Apr 19, 2005 24.35 24.70 24.31 24.65 4,603,600 +0.37(+1.52%)
Apr 18, 2005 24.36 24.55 24.17 24.28 3,423,600 -0.01(-0.06%)
Apr 15, 2005 25.00 25.00 24.16 24.30 6,057,200 -0.79(-3.15%)
Apr 14, 2005 25.70 25.75 25.04 25.08 3,686,200 -0.73(-2.83%)
Apr 13, 2005 26.12 26.21 25.77 25.82 2,948,200 -0.39(-1.49%)
Apr 12, 2005 25.80 26.31 25.61 26.20 4,787,800 +0.45(+1.77%)
Apr 11, 2005 25.95 26.00 25.63 25.75 3,692,600 -0.17(-0.68%)
Apr 08, 2005 25.98 26.20 25.91 25.92 3,992,600 +0.04(+0.15%)
Apr 07, 2005 25.92 26.02 25.84 25.89 5,794,400 -0.01(-0.06%)
Apr 06, 2005 26.11 26.13 25.80 25.90 2,883,400 -0.04(-0.15%)
Apr 05, 2005 26.03 26.23 25.85 25.94 3,847,800 +0.09(+0.35%)
Apr 04, 2005 26.30 26.30 25.33 25.85 8,252,800 -0.45(-1.71%)
Apr 01, 2005 26.80 26.88 26.23 26.30 4,112,200 -0.41(-1.52%)
Mar 31, 2005 26.67 26.84 26.52 26.70 2,826,400 +0.07(+0.26%)
Mar 30, 2005 26.47 26.67 26.43 26.64 2,687,000 +0.21(+0.79%)
Mar 29, 2005 26.73 26.95 26.35 26.42 2,783,200 -0.43(-1.58%)
Mar 28, 2005 27.07 27.15 26.72 26.85 2,245,600 -0.09(-0.33%)
Mar 24, 2005 26.95 27.23 26.94 26.94 1,790,800 -0.01(-0.04%)
Mar 23, 2005 26.80 27.08 26.80 26.95 2,887,800 -0.11(-0.41%)
Mar 22, 2005 27.18 27.46 27.06 27.06 2,685,000 -0.19(-0.68%)
Mar 21, 2005 27.24 27.42 27.09 27.25 2,258,800 +0.09(+0.33%)
Mar 18, 2005 26.98 27.24 26.89 27.16 6,723,600 +0.18(+0.67%)
Mar 17, 2005 26.99 27.13 26.89 26.98 2,657,200 -0.04(-0.17%)
Mar 16, 2005 27.00 27.20 26.88 27.02 2,488,600 -0.11(-0.39%)
Mar 15, 2005 27.39 27.50 27.08 27.12 2,838,800 -0.14(-0.53%)
Mar 14, 2005 27.30 27.45 27.15 27.27 3,563,200 +0.02(+0.07%)
Mar 11, 2005 27.38 27.60 27.17 27.25 2,415,200 -0.13(-0.47%)
Mar 10, 2005 27.27 27.46 27.20 27.38 2,345,000 +0.07(+0.26%)
Mar 09, 2005 27.39 27.62 27.24 27.31 3,013,200 -0.31(-1.10%)
Mar 08, 2005 27.80 27.86 27.55 27.61 2,531,800 -0.29(-1.02%)
Mar 07, 2005 28.00 28.19 27.87 27.90 2,823,800 -0.07(-0.23%)
Mar 04, 2005 27.73 28.00 27.50 27.96 2,212,600 +0.48(+1.75%)
Mar 03, 2005 27.51 27.67 27.32 27.49 2,334,800 -0.02(-0.09%)
Mar 02, 2005 27.30 27.78 27.09 27.51 2,373,600 +0.17(+0.60%)
Mar 01, 2005 27.08 27.45 27.05 27.34 2,494,600 +0.26(+0.96%)
Feb 28, 2005 26.92 27.23 26.89 27.08 2,200,400 +0.06(+0.22%)
Feb 25, 2005 26.89 27.05 26.67 27.02 3,050,600 +0.23(+0.84%)
Feb 24, 2005 26.70 26.88 26.49 26.80 4,100,600 +0.15(+0.56%)
Feb 23, 2005 26.85 26.85 26.64 26.65 2,722,400 -0.08(-0.28%)
Feb 22, 2005 27.08 27.24 26.73 26.73 3,001,800 -0.55(-2.02%)
Feb 18, 2005 27.45 27.50 27.20 27.27 2,152,000 -0.17(-0.60%)
Feb 17, 2005 27.62 27.70 27.44 27.44 2,827,400 -0.12(-0.45%)
Feb 16, 2005 27.45 27.59 27.33 27.57 2,397,600 +0.12(+0.44%)
Feb 15, 2005 27.62 27.68 27.25 27.45 3,064,400 -0.17(-0.62%)
Feb 14, 2005 27.80 27.80 27.51 27.61 1,295,600 -0.14(-0.50%)
Feb 11, 2005 27.36 27.86 27.25 27.75 1,934,400 +0.40(+1.48%)
Feb 10, 2005 27.54 27.70 27.30 27.35 3,753,400 -0.25(-0.91%)
Feb 09, 2005 27.77 27.90 27.53 27.60 2,630,600 -0.16(-0.59%)
Feb 08, 2005 27.75 27.86 27.57 27.76 1,878,200 +0.01(+0.05%)
Feb 07, 2005 27.80 27.98 27.69 27.75 1,671,400 -0.05(-0.16%)
Feb 04, 2005 27.27 27.85 27.25 27.80 1,924,400 +0.57(+2.09%)
Feb 03, 2005 27.40 27.40 27.07 27.23 1,788,200 -0.17(-0.64%)
Feb 02, 2005 27.65 27.66 27.21 27.40 2,382,000 -0.17(-0.60%)
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.