Skip to main content

Danaher Corp (NY: DHR )

269.85 -0.83 (-0.31%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 29.22 29.08 28.53 28.70 3,022,468 -0.53(-1.80%)
Feb 27, 2006 29.16 29.38 29.01 29.22 1,597,261 +0.22(+0.75%)
Feb 24, 2006 29.12 29.12 28.79 29.00 1,882,683 -0.11(-0.37%)
Feb 23, 2006 29.05 29.55 28.87 29.11 3,375,867 +0.14(+0.49%)
Feb 22, 2006 28.72 29.08 28.66 28.97 3,673,110 +0.55(+1.95%)
Feb 21, 2006 28.42 28.55 28.34 28.42 2,380,270 +0.00(+0.02%)
Feb 17, 2006 28.60 28.60 28.01 28.41 3,277,067 +0.24(+0.84%)
Feb 16, 2006 27.47 28.23 27.45 28.17 5,361,994 +0.77(+2.82%)
Feb 15, 2006 27.27 27.47 26.88 27.40 1,865,372 +0.04(+0.16%)
Feb 14, 2006 26.88 27.44 26.70 27.36 2,592,436 +0.49(+1.82%)
Feb 13, 2006 26.77 26.91 26.67 26.87 1,540,895 +0.10(+0.39%)
Feb 10, 2006 26.65 26.82 26.48 26.77 1,687,405 +0.12(+0.46%)
Feb 09, 2006 26.62 26.92 26.49 26.64 2,018,849 +0.03(+0.11%)
Feb 08, 2006 26.29 26.67 26.12 26.62 2,983,835 +0.46(+1.76%)
Feb 07, 2006 26.47 26.50 26.15 26.16 2,498,914 -0.31(-1.18%)
Feb 06, 2006 26.25 26.54 26.17 26.47 1,683,817 +0.18(+0.70%)
Feb 03, 2006 26.48 26.61 26.24 26.28 2,283,370 -0.30(-1.12%)
Feb 02, 2006 26.93 26.93 26.41 26.58 2,040,593 -0.30(-1.11%)
Feb 01, 2006 26.65 26.91 26.55 26.88 2,275,137 +0.05(+0.19%)
Jan 31, 2006 26.72 26.99 26.55 26.83 2,535,014 -0.07(-0.26%)
Jan 30, 2006 26.42 27.21 26.38 26.90 3,904,276 +0.59(+2.23%)
Jan 27, 2006 26.38 26.53 26.08 26.31 2,441,070 +0.12(+0.45%)
Jan 26, 2006 25.73 26.46 25.98 26.19 3,718,710 +0.47(+1.84%)
Jan 25, 2006 25.86 26.02 25.69 25.72 3,455,244 -0.19(-0.73%)
Jan 24, 2006 25.76 26.03 25.71 25.91 3,673,533 +0.17(+0.64%)
Jan 23, 2006 25.77 25.83 25.60 25.74 2,689,125 +0.00(+0.00%)
Jan 20, 2006 26.30 26.30 25.74 25.74 4,313,620 -0.59(-2.25%)
Jan 19, 2006 26.32 26.52 26.21 26.34 2,457,748 +0.10(+0.40%)
Jan 18, 2006 26.01 26.38 25.85 26.23 2,056,004 +0.18(+0.69%)
Jan 17, 2006 25.89 26.15 25.82 26.05 2,578,503 -0.14(-0.52%)
Jan 13, 2006 25.90 26.51 25.83 26.19 4,862,296 +0.39(+1.51%)
Jan 12, 2006 26.14 26.18 25.77 25.80 3,317,600 -0.41(-1.57%)
Jan 11, 2006 26.54 26.55 26.13 26.21 4,060,709 -0.33(-1.25%)
Jan 10, 2006 26.84 26.84 26.48 26.55 3,399,511 -0.29(-1.08%)
Jan 09, 2006 26.95 26.98 26.68 26.83 2,430,937 -0.12(-0.44%)
Jan 06, 2006 26.90 27.07 26.86 26.95 2,783,069 +0.40(+1.50%)
Jan 05, 2006 26.78 26.93 26.39 26.55 3,427,800 -0.26(-0.95%)
Jan 04, 2006 26.70 26.94 26.59 26.81 2,827,613 +0.11(+0.43%)
Jan 03, 2006 26.57 26.77 26.00 26.70 2,686,380 +0.27(+1.04%)
Dec 30, 2005 26.52 26.72 26.39 26.42 1,314,162 -0.09(-0.34%)
Dec 29, 2005 26.29 26.71 26.29 26.51 1,709,150 +0.24(+0.92%)
Dec 28, 2005 26.31 26.35 26.10 26.27 1,051,330 +0.08(+0.29%)
Dec 27, 2005 26.40 26.60 26.19 26.19 1,510,706 -0.19(-0.74%)
Dec 23, 2005 26.33 26.52 26.30 26.39 878,852 +0.14(+0.52%)
Dec 22, 2005 26.31 26.42 26.13 26.25 2,005,971 -0.06(-0.22%)
Dec 21, 2005 26.41 26.46 26.24 26.31 2,270,704 +0.11(+0.43%)
Dec 20, 2005 26.36 26.51 26.11 26.19 2,249,170 -0.20(-0.75%)
Dec 19, 2005 26.52 26.61 26.30 26.39 2,920,079 -0.03(-0.13%)
Dec 16, 2005 27.18 27.11 26.31 26.43 7,623,621 -0.75(-2.75%)
Dec 15, 2005 27.35 27.47 26.95 27.18 6,823,512 -0.17(-0.61%)
Dec 14, 2005 27.28 27.49 27.13 27.34 1,971,771 +0.06(+0.21%)
Dec 13, 2005 27.34 27.43 27.14 27.28 2,132,004 -0.05(-0.19%)
Dec 12, 2005 27.44 27.50 27.14 27.34 3,236,323 -0.10(-0.38%)
Dec 09, 2005 27.45 27.51 27.27 27.44 1,599,372 +0.05(+0.17%)
Dec 08, 2005 27.45 27.45 27.16 27.39 3,421,256 -0.11(-0.41%)
Dec 07, 2005 27.46 27.66 27.34 27.51 4,720,641 +0.09(+0.31%)
Dec 06, 2005 27.09 27.54 27.09 27.42 5,159,539 +0.36(+1.31%)
Dec 05, 2005 26.91 27.13 26.91 27.07 3,616,533 +0.17(+0.62%)
Dec 02, 2005 26.81 26.95 26.62 26.90 2,772,724 +0.03(+0.12%)
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.