Skip to main content

Danaher Corp (NY: DHR )

271.90 -0.57 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 17.38 17.52 17.37 17.43 4,414,871 +0.15(+0.87%)
Oct 30, 2006 17.15 17.37 17.01 17.28 5,115,487 +0.21(+1.24%)
Oct 27, 2006 17.20 17.20 16.98 17.07 4,071,149 -0.18(-1.04%)
Oct 26, 2006 17.18 17.26 17.00 17.25 3,653,331 +0.13(+0.75%)
Oct 25, 2006 17.26 17.31 17.00 17.12 8,515,247 -0.09(-0.55%)
Oct 24, 2006 17.11 17.25 16.96 17.22 4,801,815 +0.11(+0.64%)
Oct 23, 2006 17.07 17.15 16.98 17.11 4,928,601 +0.04(+0.23%)
Oct 20, 2006 17.03 17.08 16.85 17.07 7,067,087 +0.04(+0.23%)
Oct 19, 2006 17.03 17.10 16.70 17.03 6,246,270 -0.09(-0.54%)
Oct 18, 2006 17.38 17.53 16.98 17.12 7,091,785 -0.16(-0.94%)
Oct 17, 2006 17.28 17.35 17.09 17.29 6,655,855 -0.09(-0.53%)
Oct 16, 2006 16.95 17.38 16.91 17.38 4,759,828 +0.37(+2.20%)
Oct 13, 2006 16.88 17.05 16.71 17.00 4,865,620 +0.07(+0.42%)
Oct 12, 2006 16.70 16.95 16.70 16.93 5,297,845 +0.35(+2.11%)
Oct 11, 2006 16.68 16.70 16.48 16.58 3,934,072 -0.16(-0.96%)
Oct 10, 2006 16.70 16.79 16.54 16.75 3,568,533 +0.09(+0.55%)
Oct 09, 2006 16.52 16.67 16.47 16.65 3,417,871 +0.00(+0.03%)
Oct 06, 2006 16.62 16.72 16.49 16.65 4,816,634 -0.06(-0.35%)
Oct 05, 2006 16.44 16.74 16.41 16.71 3,401,406 +0.22(+1.33%)
Oct 04, 2006 16.35 16.52 16.30 16.49 6,461,971 +0.11(+0.68%)
Oct 03, 2006 16.35 16.49 16.24 16.38 5,115,076 +0.02(+0.15%)
Oct 02, 2006 16.68 16.68 16.33 16.35 6,198,520 -0.33(-1.98%)
Sep 29, 2006 16.63 16.77 16.54 16.68 4,590,231 +0.05(+0.31%)
Sep 28, 2006 16.57 16.70 16.57 16.63 4,734,306 +0.06(+0.38%)
Sep 27, 2006 16.58 16.61 16.47 16.57 6,090,669 +0.15(+0.89%)
Sep 26, 2006 16.51 16.52 16.28 16.42 8,146,415 -0.04(-0.24%)
Sep 25, 2006 16.38 16.51 16.27 16.46 6,586,288 +0.21(+1.27%)
Sep 22, 2006 16.26 16.30 16.00 16.25 3,856,271 -0.03(-0.16%)
Sep 21, 2006 16.45 16.49 16.26 16.28 5,274,793 -0.17(-1.02%)
Sep 20, 2006 16.31 16.55 16.28 16.45 6,132,245 +0.18(+1.10%)
Sep 19, 2006 16.13 16.28 16.05 16.27 5,696,315 +0.08(+0.47%)
Sep 18, 2006 16.10 16.26 16.07 16.19 5,255,857 -0.01(-0.06%)
Sep 15, 2006 16.19 16.26 16.14 16.20 5,632,099 +0.15(+0.91%)
Sep 14, 2006 16.00 16.11 15.88 16.06 3,029,692 +0.06(+0.38%)
Sep 13, 2006 15.74 16.04 15.73 16.00 4,598,052 +0.23(+1.43%)
Sep 12, 2006 15.70 15.82 15.69 15.77 4,088,849 +0.09(+0.57%)
Sep 11, 2006 15.99 16.01 15.64 15.68 3,935,307 -0.12(-0.75%)
Sep 08, 2006 15.77 15.87 15.72 15.80 2,142,190 +0.06(+0.39%)
Sep 07, 2006 15.82 15.89 15.65 15.74 5,793,052 -0.19(-1.20%)
Sep 06, 2006 16.23 16.23 15.92 15.93 5,866,736 -0.30(-1.86%)
Sep 05, 2006 16.18 16.28 15.88 16.23 7,694,019 +0.05(+0.33%)
Sep 01, 2006 16.11 16.29 16.10 16.18 3,187,763 +0.08(+0.47%)
Aug 31, 2006 16.25 16.29 16.08 16.10 4,007,756 -0.13(-0.78%)
Aug 30, 2006 16.33 16.45 16.22 16.23 7,617,865 -0.11(-0.68%)
Aug 29, 2006 16.05 16.34 16.04 16.34 8,682,374 +0.30(+1.89%)
Aug 28, 2006 15.84 16.09 15.84 16.04 5,917,368 +0.15(+0.93%)
Aug 25, 2006 15.88 15.98 15.81 15.89 3,438,454 -0.03(-0.18%)
Aug 24, 2006 15.98 16.13 15.89 15.92 7,377,465 -0.06(-0.40%)
Aug 23, 2006 15.93 15.99 15.86 15.98 13,791,275 -0.01(-0.06%)
Aug 22, 2006 15.77 16.03 15.73 15.99 8,725,596 +0.24(+1.54%)
Aug 21, 2006 15.84 15.84 15.69 15.75 5,204,814 -0.14(-0.90%)
Aug 18, 2006 16.01 16.02 15.83 15.89 4,239,099 -0.13(-0.79%)
Aug 17, 2006 15.85 16.08 15.82 16.02 7,461,852 +0.09(+0.56%)
Aug 16, 2006 15.79 15.97 15.74 15.93 4,550,713 +0.22(+1.41%)
Aug 15, 2006 15.71 15.82 15.66 15.71 6,597,402 +0.24(+1.55%)
Aug 14, 2006 15.88 15.88 15.43 15.47 8,126,244 +0.07(+0.46%)
Aug 11, 2006 15.40 15.43 15.24 15.40 3,483,734 -0.00(-0.03%)
Aug 10, 2006 15.29 15.47 15.13 15.40 5,468,265 +0.07(+0.48%)
Aug 09, 2006 15.83 15.88 15.31 15.33 7,168,762 -0.36(-2.29%)
Aug 08, 2006 15.83 15.90 15.56 15.69 6,675,614 -0.06(-0.39%)
Aug 07, 2006 15.87 15.98 15.69 15.75 4,524,779 -0.19(-1.20%)
Aug 04, 2006 15.86 16.01 15.78 15.94 9,352,940 +0.27(+1.75%)
Aug 03, 2006 15.35 15.79 15.33 15.67 5,001,050 +0.20(+1.32%)
Aug 02, 2006 15.52 15.60 15.30 15.46 9,682,666 -0.05(-0.34%)
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.