Skip to main content

Danaher Corp (NY: DHR )

249.74 +0.97 (+0.39%)
Streaming Delayed Price Updated: 1:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 22.45 23.12 22.29 22.89 5,857,121 +0.61(+2.72%)
May 30, 2006 22.92 22.92 22.29 22.29 3,531,857 -0.62(-2.71%)
May 26, 2006 22.78 22.96 22.67 22.91 2,258,619 +0.18(+0.79%)
May 25, 2006 22.51 22.77 22.42 22.73 3,516,456 +0.34(+1.53%)
May 24, 2006 22.16 22.49 22.04 22.39 4,715,490 +0.24(+1.10%)
May 23, 2006 22.46 22.66 22.13 22.15 4,087,692 -0.25(-1.13%)
May 22, 2006 22.40 22.62 22.09 22.40 4,443,874 -0.00(-0.02%)
May 19, 2006 22.43 22.45 21.97 22.40 5,882,322 +0.11(+0.50%)
May 18, 2006 22.83 22.85 22.25 22.29 4,246,742 -0.50(-2.18%)
May 17, 2006 23.03 23.21 22.52 22.79 3,756,151 -0.48(-2.07%)
May 16, 2006 23.50 23.54 23.17 23.27 3,538,018 -0.23(-0.97%)
May 15, 2006 23.78 23.84 23.23 23.50 2,886,698 -0.28(-1.19%)
May 12, 2006 24.36 24.36 23.72 23.78 3,043,787 -0.57(-2.36%)
May 11, 2006 24.42 24.42 24.19 24.36 4,670,968 -0.01(-0.03%)
May 10, 2006 24.12 24.45 24.12 24.36 3,407,250 +0.18(+0.75%)
May 09, 2006 24.17 24.21 24.06 24.18 3,444,492 +0.01(+0.06%)
May 08, 2006 23.77 24.25 23.77 24.17 4,383,670 +0.29(+1.21%)
May 05, 2006 23.50 24.06 23.45 23.88 5,544,622 +0.60(+2.59%)
May 04, 2006 23.03 23.36 22.97 23.27 3,440,012 +0.24(+1.04%)
May 03, 2006 23.10 23.18 22.89 23.03 2,652,323 -0.07(-0.31%)
May 02, 2006 22.74 23.17 22.68 23.11 4,419,792 +0.36(+1.59%)
May 01, 2006 22.98 23.09 22.75 22.75 3,268,081 -0.15(-0.66%)
Apr 28, 2006 23.09 23.09 22.85 22.89 3,563,219 -0.23(-0.99%)
Apr 27, 2006 23.03 23.30 22.97 23.12 4,574,922 -0.09(-0.38%)
Apr 26, 2006 23.05 23.38 23.03 23.21 5,443,255 +0.12(+0.53%)
Apr 25, 2006 23.23 23.30 23.00 23.09 3,262,201 -0.15(-0.66%)
Apr 24, 2006 23.21 23.38 23.13 23.25 4,942,584 -0.06(-0.25%)
Apr 21, 2006 23.77 23.77 23.20 23.30 5,063,272 -0.28(-1.18%)
Apr 20, 2006 24.15 24.15 23.48 23.58 5,170,798 -0.56(-2.34%)
Apr 19, 2006 24.06 24.28 23.86 24.14 4,790,815 +0.32(+1.35%)
Apr 18, 2006 23.58 23.93 23.58 23.82 4,336,907 +0.24(+1.03%)
Apr 17, 2006 24.02 24.02 23.42 23.58 2,977,143 -0.11(-0.48%)
Apr 13, 2006 23.55 23.87 23.27 23.70 2,781,971 +0.14(+0.61%)
Apr 12, 2006 23.34 24.05 23.48 23.55 5,982,569 +0.21(+0.92%)
Apr 11, 2006 23.53 23.55 23.14 23.34 3,056,388 -0.04(-0.18%)
Apr 10, 2006 23.44 23.54 23.21 23.38 1,992,042 +0.01(+0.06%)
Apr 07, 2006 23.67 23.70 23.31 23.37 1,939,959 -0.13(-0.56%)
Apr 06, 2006 23.57 23.66 23.43 23.50 3,720,309 +0.08(+0.34%)
Apr 05, 2006 23.04 23.55 23.03 23.42 5,887,083 +0.38(+1.66%)
Apr 04, 2006 22.48 23.10 22.42 23.04 5,813,998 +0.40(+1.75%)
Apr 03, 2006 22.70 23.05 22.56 22.64 4,533,759 -0.05(-0.24%)
Mar 31, 2006 22.71 22.92 22.69 22.70 2,989,184 -0.04(-0.19%)
Mar 30, 2006 22.78 22.98 22.63 22.74 2,228,937 -0.15(-0.64%)
Mar 29, 2006 22.80 22.95 22.72 22.88 2,091,448 +0.12(+0.52%)
Mar 28, 2006 22.95 22.99 22.68 22.77 2,487,953 -0.14(-0.59%)
Mar 27, 2006 23.05 23.14 22.73 22.90 2,252,738 -0.14(-0.62%)
Mar 24, 2006 22.86 23.08 22.79 23.05 2,050,846 +0.19(+0.84%)
Mar 23, 2006 22.89 23.01 22.68 22.85 2,657,083 -0.01(-0.06%)
Mar 22, 2006 22.62 22.95 22.57 22.87 2,215,216 +0.24(+1.07%)
Mar 21, 2006 22.83 23.06 22.59 22.62 2,949,141 -0.22(-0.95%)
Mar 20, 2006 22.96 23.01 22.75 22.84 2,427,469 -0.20(-0.85%)
Mar 17, 2006 22.91 23.36 22.91 23.04 5,152,877 +0.22(+0.95%)
Mar 16, 2006 22.50 23.00 22.49 22.82 3,491,815 +0.39(+1.75%)
Mar 15, 2006 22.30 22.51 22.25 22.43 3,818,035 +0.08(+0.37%)
Mar 14, 2006 21.91 22.40 21.84 22.35 2,865,696 +0.40(+1.81%)
Mar 13, 2006 21.98 22.01 21.77 21.95 1,920,078 +0.06(+0.26%)
Mar 10, 2006 21.86 21.91 21.68 21.89 3,593,461 +0.03(+0.13%)
Mar 09, 2006 21.82 22.13 21.78 21.86 3,224,398 +0.05(+0.23%)
Mar 08, 2006 21.78 21.88 21.60 21.81 3,117,432 -0.03(-0.11%)
Mar 07, 2006 21.57 21.90 21.50 21.84 2,703,006 +0.25(+1.17%)
Mar 06, 2006 21.73 21.86 21.53 21.58 2,197,295 -0.19(-0.87%)
Mar 03, 2006 21.56 21.98 21.52 21.77 2,375,386 +0.03(+0.13%)
Mar 02, 2006 21.66 21.98 21.58 21.75 3,767,632 -0.11(-0.51%)
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.