Danaher Corp (NY: DHR )

316.00 USD -8.50 (-2.62%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 36.74 37.04 36.56 36.56 1,726,600 -0.20(-0.54%)
Nov 29, 2006 36.49 36.79 36.33 36.76 1,850,600 +0.43(+1.18%)
Nov 28, 2006 36.00 36.47 35.99 36.33 1,900,000 +0.13(+0.36%)
Nov 27, 2006 37.25 37.26 36.18 36.20 2,309,800 -1.05(-2.82%)
Nov 24, 2006 37.08 37.62 37.08 37.25 573,400 -0.11(-0.29%)
Nov 22, 2006 37.49 37.64 37.12 37.36 1,402,200 -0.13(-0.35%)
Nov 21, 2006 36.61 37.56 36.50 37.49 3,530,600 +1.07(+2.92%)
Nov 20, 2006 36.48 37.00 36.20 36.42 1,901,000 -0.24(-0.65%)
Nov 17, 2006 36.44 36.69 36.26 36.67 1,193,400 +0.15(+0.40%)
Nov 16, 2006 36.87 37.05 36.46 36.52 1,863,400 -0.19(-0.50%)
Nov 15, 2006 36.41 37.00 36.40 36.71 2,561,600 +0.21(+0.58%)
Nov 14, 2006 36.29 36.51 36.01 36.49 1,481,600 +0.22(+0.61%)
Nov 13, 2006 35.92 36.44 35.90 36.28 1,761,800 +0.36(+0.99%)
Nov 10, 2006 36.02 36.08 35.66 35.92 2,429,200 -0.15(-0.42%)
Nov 09, 2006 36.25 36.52 36.05 36.07 2,687,400 -0.07(-0.19%)
Nov 08, 2006 35.38 36.29 35.17 36.14 2,613,600 +0.71(+2.00%)
Nov 07, 2006 35.48 35.87 35.33 35.43 1,843,400 -0.04(-0.13%)
Nov 06, 2006 35.42 35.62 35.19 35.47 1,505,400 +0.31(+0.90%)
Nov 03, 2006 35.31 35.37 34.90 35.16 1,408,800 +0.13(+0.37%)
Nov 02, 2006 35.20 35.20 34.83 35.03 2,318,200 -0.18(-0.50%)
Nov 01, 2006 36.10 36.10 35.21 35.21 2,427,600 -0.68(-1.89%)
Oct 31, 2006 35.77 36.07 35.76 35.88 2,145,000 +0.31(+0.87%)
Oct 30, 2006 35.29 35.75 35.01 35.58 2,485,400 +0.44(+1.24%)
Oct 27, 2006 35.40 35.40 34.94 35.14 1,978,000 -0.37(-1.04%)
Oct 26, 2006 35.35 35.53 35.00 35.51 1,775,000 +0.26(+0.75%)
Oct 25, 2006 35.51 35.62 34.98 35.24 4,137,200 -0.20(-0.55%)
Oct 24, 2006 35.22 35.49 34.91 35.44 2,333,000 +0.22(+0.64%)
Oct 23, 2006 35.12 35.30 34.95 35.22 2,394,600 +0.08(+0.23%)
Oct 20, 2006 35.06 35.16 34.67 35.13 3,433,600 +0.08(+0.23%)
Oct 19, 2006 35.06 35.20 34.38 35.05 3,034,800 -0.19(-0.54%)
Oct 18, 2006 35.77 36.08 34.95 35.24 3,445,600 -0.34(-0.94%)
Oct 17, 2006 35.56 35.70 35.17 35.58 3,233,800 -0.19(-0.53%)
Oct 16, 2006 34.88 35.78 34.81 35.77 2,312,600 +0.77(+2.20%)
Oct 13, 2006 34.74 35.09 34.38 35.00 2,364,000 +0.15(+0.42%)
Oct 12, 2006 34.38 34.89 34.37 34.85 2,574,000 +0.72(+2.11%)
Oct 11, 2006 34.34 34.38 33.92 34.13 1,911,400 -0.33(-0.96%)
Oct 10, 2006 34.37 34.56 34.05 34.47 1,733,800 +0.19(+0.55%)
Oct 09, 2006 33.99 34.30 33.90 34.28 1,660,600 +0.01(+0.03%)
Oct 06, 2006 34.21 34.41 33.93 34.26 2,340,200 -0.12(-0.35%)
Oct 05, 2006 33.85 34.45 33.78 34.38 1,652,600 +0.45(+1.33%)
Oct 04, 2006 33.65 33.99 33.55 33.94 3,139,600 +0.23(+0.68%)
Oct 03, 2006 33.66 33.94 33.44 33.71 2,485,200 +0.05(+0.15%)
Oct 02, 2006 34.33 34.33 33.60 33.65 3,011,600 -0.68(-1.98%)
Sep 29, 2006 34.23 34.53 34.05 34.33 2,230,200 +0.10(+0.31%)
Sep 28, 2006 34.10 34.37 34.10 34.23 2,300,200 +0.13(+0.38%)
Sep 27, 2006 34.12 34.19 33.90 34.10 2,959,200 +0.30(+0.89%)
Sep 26, 2006 33.99 34.00 33.51 33.80 3,958,000 -0.08(-0.24%)
Sep 25, 2006 33.72 33.99 33.49 33.88 3,200,000 +0.42(+1.27%)
Sep 22, 2006 33.47 33.55 32.94 33.46 1,873,600 -0.05(-0.16%)
Sep 21, 2006 33.85 33.94 33.46 33.51 2,562,800 -0.35(-1.02%)
Sep 20, 2006 33.56 34.06 33.51 33.85 2,979,400 +0.37(+1.10%)
Sep 19, 2006 33.20 33.51 33.04 33.49 2,767,600 +0.15(+0.47%)
Sep 18, 2006 33.13 33.47 33.07 33.33 2,553,600 -0.02(-0.06%)
Sep 15, 2006 33.33 33.46 33.22 33.35 2,736,400 +0.30(+0.91%)
Sep 14, 2006 32.93 33.15 32.69 33.05 1,472,000 +0.12(+0.38%)
Sep 13, 2006 32.40 33.02 32.37 32.92 2,234,000 +0.46(+1.43%)
Sep 12, 2006 32.32 32.56 32.29 32.46 1,986,600 +0.18(+0.57%)
Sep 11, 2006 32.91 32.95 32.20 32.28 1,912,000 -0.24(-0.75%)
Sep 08, 2006 32.46 32.66 32.36 32.52 1,040,800 +0.12(+0.39%)
Sep 07, 2006 32.57 32.70 32.22 32.40 2,814,600 -0.40(-1.20%)
Sep 06, 2006 33.41 33.41 32.76 32.79 2,850,400 -0.62(-1.86%)
Sep 05, 2006 33.30 33.51 32.69 33.41 3,738,200 +0.11(+0.33%)
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.