Danaher Corp (NY: DHR )

324.50 USD -0.53 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 27.99 28.20 27.86 27.89 1,245,000 -0.10(-0.34%)
Dec 29, 2005 27.75 28.19 27.75 27.99 1,619,200 +0.26(+0.92%)
Dec 28, 2005 27.77 27.82 27.55 27.73 996,000 +0.08(+0.29%)
Dec 27, 2005 27.87 28.08 27.64 27.65 1,431,200 -0.21(-0.74%)
Dec 23, 2005 27.79 27.99 27.76 27.86 832,600 +0.15(+0.52%)
Dec 22, 2005 27.77 27.89 27.59 27.71 1,900,400 -0.06(-0.22%)
Dec 21, 2005 27.88 27.93 27.70 27.77 2,151,200 +0.12(+0.43%)
Dec 20, 2005 27.83 27.99 27.56 27.65 2,130,800 -0.21(-0.75%)
Dec 19, 2005 28.00 28.09 27.76 27.86 2,766,400 -0.03(-0.13%)
Dec 16, 2005 28.69 28.62 27.77 27.89 7,222,400 -0.79(-2.75%)
Dec 15, 2005 28.86 29.00 28.45 28.68 6,464,400 -0.18(-0.61%)
Dec 14, 2005 28.80 29.01 28.64 28.86 1,868,000 +0.06(+0.21%)
Dec 13, 2005 28.86 28.95 28.65 28.80 2,019,800 -0.06(-0.19%)
Dec 12, 2005 28.96 29.02 28.65 28.86 3,066,000 -0.11(-0.38%)
Dec 09, 2005 28.98 29.04 28.79 28.96 1,515,200 +0.05(+0.17%)
Dec 08, 2005 28.98 28.98 28.67 28.92 3,241,200 -0.12(-0.41%)
Dec 07, 2005 28.99 29.20 28.86 29.04 4,472,200 +0.09(+0.31%)
Dec 06, 2005 28.59 29.08 28.59 28.95 4,888,000 +0.38(+1.31%)
Dec 05, 2005 28.41 28.64 28.41 28.57 3,426,200 +0.18(+0.62%)
Dec 02, 2005 28.30 28.45 28.10 28.39 2,626,800 +0.03(+0.12%)
Dec 01, 2005 28.08 28.50 28.02 28.36 3,092,400 +0.61(+2.20%)
Nov 30, 2005 27.67 27.94 27.57 27.75 4,061,800 +0.09(+0.34%)
Nov 29, 2005 27.55 27.76 27.55 27.66 2,243,400 +0.17(+0.60%)
Nov 28, 2005 28.00 28.00 27.43 27.49 2,026,200 -0.35(-1.27%)
Nov 25, 2005 27.36 27.98 27.31 27.84 589,800 +0.08(+0.31%)
Nov 23, 2005 27.86 27.95 27.70 27.76 1,380,600 -0.18(-0.66%)
Nov 22, 2005 27.89 28.00 27.59 27.95 2,199,800 +0.09(+0.32%)
Nov 21, 2005 27.64 27.87 27.54 27.86 1,519,800 +0.26(+0.94%)
Nov 18, 2005 27.92 27.95 27.55 27.59 2,384,400 -0.16(-0.56%)
Nov 17, 2005 27.28 27.75 27.28 27.75 2,409,400 +0.55(+2.00%)
Nov 16, 2005 27.20 27.35 27.15 27.20 2,653,200 -0.01(-0.04%)
Nov 15, 2005 27.19 27.34 27.01 27.21 2,065,600 +0.02(+0.09%)
Nov 14, 2005 27.20 27.37 27.11 27.19 1,844,000 -0.03(-0.13%)
Nov 11, 2005 26.85 27.28 26.79 27.23 2,111,400 +0.43(+1.60%)
Nov 10, 2005 26.44 26.80 26.28 26.80 3,017,600 +0.35(+1.32%)
Nov 09, 2005 26.67 26.69 26.41 26.45 4,034,400 -0.29(-1.10%)
Nov 08, 2005 26.61 26.77 26.44 26.74 1,864,600 +0.13(+0.51%)
Nov 07, 2005 26.61 26.71 26.48 26.61 2,276,600 +0.00(+0.00%)
Nov 04, 2005 26.51 26.68 26.44 26.61 2,295,400 +0.10(+0.38%)
Nov 03, 2005 26.58 26.93 26.45 26.50 3,791,000 -0.07(-0.26%)
Nov 02, 2005 26.34 26.61 26.27 26.58 2,851,200 +0.46(+1.76%)
Nov 01, 2005 26.05 26.30 25.86 26.11 3,424,200 +0.07(+0.25%)
Oct 31, 2005 25.55 26.17 25.55 26.05 3,829,000 +0.50(+1.96%)
Oct 28, 2005 25.33 25.61 25.14 25.55 5,277,600 +0.43(+1.71%)
Oct 27, 2005 25.32 25.39 24.97 25.12 3,651,000 -0.17(-0.69%)
Oct 26, 2005 25.28 25.55 25.23 25.30 3,379,600 +0.04(+0.14%)
Oct 25, 2005 25.39 25.55 25.20 25.26 3,681,800 -0.30(-1.17%)
Oct 24, 2005 25.05 25.62 25.05 25.56 5,151,000 +0.64(+2.55%)
Oct 21, 2005 24.71 25.00 24.71 24.92 6,121,200 +0.21(+0.85%)
Oct 20, 2005 25.90 25.91 24.50 24.71 11,708,400 -1.50(-5.74%)
Oct 19, 2005 25.80 26.30 25.66 26.22 3,187,000 +0.32(+1.24%)
Oct 18, 2005 25.85 26.03 25.70 25.90 1,642,200 -0.07(-0.27%)
Oct 17, 2005 26.00 26.08 25.79 25.97 1,807,200 +0.00(+0.00%)
Oct 14, 2005 25.77 26.05 25.71 25.97 2,272,800 +0.20(+0.78%)
Oct 13, 2005 25.80 25.93 25.58 25.77 3,573,800 -0.34(-1.32%)
Oct 12, 2005 26.17 26.29 25.91 26.11 2,227,800 -0.06(-0.21%)
Oct 11, 2005 26.52 26.59 26.15 26.17 3,354,400 -0.33(-1.25%)
Oct 10, 2005 26.60 26.68 26.36 26.50 2,018,600 -0.09(-0.36%)
Oct 07, 2005 26.50 26.68 26.50 26.59 2,121,600 +0.25(+0.97%)
Oct 06, 2005 26.37 26.59 26.07 26.34 2,523,200 +0.07(+0.25%)
Oct 05, 2005 26.48 26.68 26.27 26.27 3,323,800 -0.27(-1.00%)
Oct 04, 2005 26.90 27.12 26.54 26.54 2,408,400 -0.36(-1.34%)
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.