Skip to main content

Danaher Corp (NY: DHR )

271.90 -0.57 (-0.21%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 13.43 13.48 13.28 13.33 4,561,827 +0.01(+0.09%)
Jan 28, 2005 13.32 13.36 13.16 13.32 3,897,435 -0.02(-0.13%)
Jan 27, 2005 13.26 13.35 12.97 13.34 6,879,789 +0.07(+0.55%)
Jan 26, 2005 13.15 13.31 13.14 13.26 7,243,270 +0.17(+1.32%)
Jan 25, 2005 12.88 13.15 12.86 13.09 6,457,032 +0.24(+1.83%)
Jan 24, 2005 12.92 12.97 12.76 12.86 6,228,158 -0.02(-0.19%)
Jan 21, 2005 13.05 13.12 12.88 12.88 6,670,263 -0.21(-1.63%)
Jan 20, 2005 13.20 13.23 13.04 13.09 6,645,976 -0.17(-1.25%)
Jan 19, 2005 13.36 13.42 13.20 13.26 7,128,833 -0.10(-0.73%)
Jan 18, 2005 13.32 13.36 13.04 13.36 10,214,921 +0.01(+0.05%)
Jan 14, 2005 13.42 13.45 13.26 13.35 5,803,754 -0.01(-0.09%)
Jan 13, 2005 13.62 13.62 13.35 13.36 4,599,287 -0.26(-1.87%)
Jan 12, 2005 13.54 13.62 13.39 13.62 4,844,214 +0.09(+0.65%)
Jan 11, 2005 13.42 13.59 13.37 13.53 4,047,273 +0.09(+0.67%)
Jan 10, 2005 13.53 13.54 13.40 13.44 4,837,628 -0.04(-0.32%)
Jan 07, 2005 13.52 13.58 13.37 13.48 4,154,712 +0.02(+0.18%)
Jan 06, 2005 13.45 13.53 13.33 13.46 5,234,040 +0.01(+0.05%)
Jan 05, 2005 13.57 13.65 13.40 13.45 6,665,735 -0.07(-0.50%)
Jan 04, 2005 13.68 13.78 13.39 13.52 7,617,042 -0.14(-1.03%)
Jan 03, 2005 14.03 14.07 13.63 13.66 4,326,779 -0.29(-2.06%)
Dec 31, 2004 14.05 14.13 13.95 13.95 2,830,045 -0.05(-0.33%)
Dec 30, 2004 14.05 14.08 13.93 13.99 1,632,576 +0.00(+0.00%)
Dec 29, 2004 13.99 14.06 13.95 13.99 1,809,994 -0.06(-0.43%)
Dec 28, 2004 13.91 14.06 13.87 14.05 2,565,770 +0.20(+1.46%)
Dec 27, 2004 13.95 14.02 13.85 13.85 2,308,905 -0.04(-0.30%)
Dec 23, 2004 13.94 14.09 13.83 13.89 3,078,678 -0.01(-0.05%)
Dec 22, 2004 13.96 13.96 13.82 13.90 4,308,667 -0.01(-0.05%)
Dec 21, 2004 13.87 13.97 13.82 13.91 4,015,989 +0.07(+0.47%)
Dec 20, 2004 13.91 13.99 13.82 13.84 3,910,196 +0.06(+0.42%)
Dec 17, 2004 13.63 13.89 13.63 13.78 8,789,401 +0.05(+0.37%)
Dec 16, 2004 13.99 14.02 13.73 13.73 6,200,990 -0.39(-2.74%)
Dec 15, 2004 13.91 14.13 13.91 14.12 3,609,285 +0.20(+1.45%)
Dec 14, 2004 13.97 14.00 13.90 13.92 5,520,544 -0.05(-0.37%)
Dec 13, 2004 13.99 14.05 13.88 13.97 4,023,810 +0.04(+0.26%)
Dec 10, 2004 14.16 14.16 13.82 13.93 3,599,818 +0.02(+0.17%)
Dec 09, 2004 13.91 13.96 13.71 13.91 6,712,662 +0.00(+0.00%)
Dec 08, 2004 13.93 14.02 13.80 13.91 3,590,350 +0.06(+0.44%)
Dec 07, 2004 14.10 14.15 13.85 13.85 3,458,624 -0.17(-1.18%)
Dec 06, 2004 14.06 14.18 13.99 14.01 3,975,236 -0.05(-0.35%)
Dec 03, 2004 14.06 14.17 13.97 14.06 3,232,632 -0.01(-0.10%)
Dec 02, 2004 14.11 14.16 14.00 14.08 4,362,181 -0.04(-0.28%)
Dec 01, 2004 13.88 14.13 13.85 14.11 5,040,568 +0.30(+2.15%)
Nov 30, 2004 13.87 13.97 13.82 13.82 4,423,515 -0.15(-1.04%)
Nov 29, 2004 14.15 14.20 13.91 13.96 6,323,659 -0.10(-0.73%)
Nov 26, 2004 14.16 14.18 14.07 14.07 1,317,669 -0.12(-0.86%)
Nov 24, 2004 14.15 14.25 14.11 14.19 1,802,996 +0.08(+0.59%)
Nov 23, 2004 14.08 14.17 13.97 14.10 3,999,935 +0.03(+0.21%)
Nov 22, 2004 14.01 14.11 13.95 14.08 3,602,287 +0.07(+0.47%)
Nov 19, 2004 14.25 14.25 13.96 14.01 3,311,667 -0.24(-1.65%)
Nov 18, 2004 14.25 14.31 14.15 14.25 3,641,805 +0.06(+0.39%)
Nov 17, 2004 13.90 14.24 13.90 14.19 7,418,630 +0.34(+2.42%)
Nov 16, 2004 13.85 13.92 13.70 13.85 4,085,145 -0.04(-0.28%)
Nov 15, 2004 14.01 14.02 13.85 13.89 4,572,118 -0.17(-1.24%)
Nov 12, 2004 13.99 14.07 13.91 14.07 3,232,632 +0.10(+0.70%)
Nov 11, 2004 13.79 14.05 13.75 13.97 2,858,449 +0.25(+1.79%)
Nov 10, 2004 13.91 13.91 13.70 13.73 7,775,936 -0.16(-1.14%)
Nov 09, 2004 13.89 13.96 13.84 13.88 3,200,936 -0.06(-0.42%)
Nov 08, 2004 13.98 14.08 13.94 13.94 3,929,955 -0.04(-0.28%)
Nov 05, 2004 13.87 14.12 13.81 13.98 6,430,687 +0.14(+1.04%)
Nov 04, 2004 13.46 13.85 13.45 13.84 4,213,166 +0.32(+2.35%)
Nov 03, 2004 13.59 13.62 13.49 13.52 5,649,388 +0.08(+0.60%)
Nov 02, 2004 13.44 13.70 13.34 13.44 6,431,921 -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.