Skip to main content

Danaher Corp (NY: DHR )

271.90 -0.57 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 13.30 13.47 13.19 13.39 13,835,321 +0.13(+0.97%)
May 27, 2005 13.24 13.30 13.21 13.26 5,486,378 +0.01(+0.07%)
May 26, 2005 13.10 13.27 13.10 13.25 6,142,948 +0.18(+1.39%)
May 25, 2005 13.08 13.11 12.98 13.07 4,221,810 -0.03(-0.26%)
May 24, 2005 13.20 13.20 13.03 13.11 5,898,021 -0.09(-0.68%)
May 23, 2005 13.01 13.24 13.01 13.20 4,999,815 +0.22(+1.72%)
May 20, 2005 13.13 13.14 12.88 12.97 5,362,473 -0.16(-1.20%)
May 19, 2005 13.04 13.16 12.96 13.13 5,700,844 +0.09(+0.67%)
May 18, 2005 12.97 13.09 12.90 13.04 5,905,018 +0.11(+0.86%)
May 17, 2005 12.86 12.93 12.68 12.93 7,274,143 +0.02(+0.15%)
May 16, 2005 12.78 12.93 12.75 12.91 6,219,514 +0.15(+1.14%)
May 13, 2005 12.73 12.90 12.67 12.77 6,483,788 +0.02(+0.19%)
May 12, 2005 12.94 12.97 12.73 12.74 9,238,092 +0.02(+0.19%)
May 11, 2005 12.39 12.79 12.38 12.72 14,724,058 +0.39(+3.17%)
May 10, 2005 12.52 12.54 12.32 12.33 7,852,913 -0.30(-2.39%)
May 09, 2005 12.56 12.66 12.54 12.63 3,224,811 +0.01(+0.11%)
May 06, 2005 12.61 12.71 12.57 12.61 4,922,838 +0.11(+0.91%)
May 05, 2005 12.52 12.56 12.38 12.50 5,671,617 -0.06(-0.48%)
May 04, 2005 12.27 12.56 12.27 12.56 6,472,262 +0.10(+0.84%)
May 03, 2005 12.30 12.54 12.28 12.46 9,526,654 +0.09(+0.75%)
May 02, 2005 12.34 12.42 12.25 12.36 5,679,026 +0.06(+0.51%)
Apr 29, 2005 12.18 12.33 12.06 12.30 7,555,295 +0.24(+1.97%)
Apr 28, 2005 12.27 12.35 12.01 12.06 8,388,461 -0.30(-2.46%)
Apr 27, 2005 12.48 12.48 12.28 12.37 6,331,892 -0.11(-0.90%)
Apr 26, 2005 12.66 12.72 12.43 12.48 6,613,868 -0.19(-1.48%)
Apr 25, 2005 12.49 12.69 12.49 12.66 8,989,048 +0.29(+2.38%)
Apr 22, 2005 12.63 12.76 12.17 12.37 15,096,595 +0.13(+1.03%)
Apr 21, 2005 12.12 12.32 11.75 12.24 18,691,884 +0.12(+1.00%)
Apr 20, 2005 12.20 12.39 12.10 12.12 13,734,880 +0.15(+1.22%)
Apr 19, 2005 11.83 12.00 11.81 11.98 9,475,198 +0.18(+1.52%)
Apr 18, 2005 11.84 11.93 11.74 11.80 7,046,504 -0.01(-0.06%)
Apr 15, 2005 12.15 12.15 11.74 11.80 12,467,020 -0.38(-3.15%)
Apr 14, 2005 12.49 12.51 12.16 12.19 7,586,992 -0.35(-2.83%)
Apr 13, 2005 12.69 12.73 12.52 12.54 6,068,029 -0.19(-1.49%)
Apr 12, 2005 12.54 12.78 12.44 12.73 9,854,322 +0.22(+1.77%)
Apr 11, 2005 12.61 12.63 12.45 12.51 7,600,164 -0.09(-0.68%)
Apr 08, 2005 12.62 12.73 12.59 12.60 8,217,629 +0.02(+0.16%)
Apr 07, 2005 12.60 12.64 12.56 12.58 11,926,121 -0.01(-0.06%)
Apr 06, 2005 12.69 12.70 12.54 12.58 5,934,657 -0.02(-0.15%)
Apr 05, 2005 12.65 12.74 12.56 12.60 7,919,599 +0.04(+0.35%)
Apr 04, 2005 12.78 12.78 12.30 12.56 16,986,036 -0.22(-1.71%)
Apr 01, 2005 13.02 13.06 12.74 12.78 8,463,792 -0.20(-1.52%)
Mar 31, 2005 12.96 13.04 12.89 12.97 5,817,338 +0.03(+0.26%)
Mar 30, 2005 12.86 12.96 12.84 12.94 5,530,423 +0.10(+0.79%)
Mar 29, 2005 12.98 13.10 12.80 12.84 5,728,424 -0.21(-1.58%)
Mar 28, 2005 13.15 13.19 12.98 13.05 4,621,927 -0.04(-0.33%)
Mar 24, 2005 13.10 13.23 13.09 13.09 3,685,851 -0.00(-0.04%)
Mar 23, 2005 13.02 13.16 13.02 13.09 5,943,713 -0.05(-0.41%)
Mar 22, 2005 13.21 13.34 13.15 13.15 5,526,307 -0.09(-0.68%)
Mar 21, 2005 13.23 13.32 13.16 13.24 4,649,096 +0.04(+0.33%)
Mar 18, 2005 13.11 13.23 13.06 13.19 13,838,614 +0.09(+0.67%)
Mar 17, 2005 13.11 13.18 13.06 13.11 5,469,089 -0.02(-0.17%)
Mar 16, 2005 13.12 13.22 13.06 13.13 5,122,073 -0.05(-0.39%)
Mar 15, 2005 13.31 13.36 13.15 13.18 5,842,860 -0.07(-0.53%)
Mar 14, 2005 13.26 13.34 13.19 13.25 7,333,831 +0.01(+0.07%)
Mar 11, 2005 13.30 13.41 13.20 13.24 4,971,000 -0.06(-0.48%)
Mar 10, 2005 13.25 13.34 13.21 13.30 4,826,514 +0.03(+0.26%)
Mar 09, 2005 13.31 13.42 13.24 13.27 6,201,813 -0.15(-1.10%)
Mar 08, 2005 13.51 13.54 13.39 13.42 5,210,988 -0.14(-1.02%)
Mar 07, 2005 13.60 13.70 13.54 13.56 5,811,987 -0.03(-0.23%)
Mar 04, 2005 13.47 13.61 13.36 13.59 4,554,006 +0.23(+1.75%)
Mar 03, 2005 13.37 13.45 13.27 13.35 4,805,520 -0.01(-0.09%)
Mar 02, 2005 13.27 13.50 13.16 13.37 4,885,379 +0.08(+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.