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 (%)
Mar 31, 2006 15.45 15.59 15.44 15.44 4,394,289 -0.03(-0.19%)
Mar 30, 2006 15.50 15.63 15.39 15.47 3,276,678 -0.10(-0.64%)
Mar 29, 2006 15.51 15.61 15.45 15.57 3,074,561 +0.08(+0.52%)
Mar 28, 2006 15.61 15.64 15.43 15.49 3,657,448 -0.09(-0.59%)
Mar 27, 2006 15.68 15.74 15.46 15.58 3,311,667 -0.10(-0.62%)
Mar 24, 2006 15.55 15.70 15.50 15.68 3,014,873 +0.13(+0.84%)
Mar 23, 2006 15.57 15.65 15.43 15.54 3,906,080 -0.01(-0.06%)
Mar 22, 2006 15.38 15.61 15.35 15.55 3,256,507 +0.17(+1.07%)
Mar 21, 2006 15.53 15.69 15.37 15.39 4,335,424 -0.15(-0.95%)
Mar 20, 2006 15.62 15.65 15.47 15.54 3,568,533 -0.13(-0.85%)
Mar 17, 2006 15.59 15.89 15.58 15.67 7,575,054 +0.15(+0.95%)
Mar 16, 2006 15.30 15.65 15.30 15.52 5,133,188 +0.27(+1.75%)
Mar 15, 2006 15.17 15.31 15.14 15.26 5,612,752 +0.06(+0.37%)
Mar 14, 2006 14.91 15.24 14.86 15.20 4,212,754 +0.27(+1.81%)
Mar 13, 2006 14.95 14.97 14.81 14.93 2,822,636 +0.04(+0.26%)
Mar 10, 2006 14.87 14.91 14.75 14.89 5,282,614 +0.02(+0.13%)
Mar 09, 2006 14.84 15.05 14.82 14.87 4,740,069 +0.03(+0.23%)
Mar 08, 2006 14.82 14.88 14.69 14.84 4,582,821 -0.02(-0.11%)
Mar 07, 2006 14.67 14.90 14.63 14.86 3,973,589 +0.17(+1.17%)
Mar 06, 2006 14.78 14.87 14.65 14.68 3,230,162 -0.13(-0.87%)
Mar 03, 2006 14.67 14.95 14.64 14.81 3,491,967 +0.02(+0.13%)
Mar 02, 2006 14.73 14.95 14.68 14.79 5,538,656 -0.08(-0.51%)
Mar 01, 2006 14.70 14.89 14.66 14.87 4,026,691 +0.15(+1.02%)
Feb 28, 2006 14.99 14.92 14.63 14.72 5,893,492 -0.27(-1.80%)
Feb 27, 2006 14.95 15.07 14.88 14.99 3,114,490 +0.11(+0.75%)
Feb 24, 2006 14.93 14.93 14.77 14.87 3,671,032 -0.06(-0.37%)
Feb 23, 2006 14.90 15.15 14.81 14.93 6,582,583 +0.07(+0.49%)
Feb 22, 2006 14.73 14.92 14.70 14.86 7,162,176 +0.28(+1.95%)
Feb 21, 2006 14.58 14.64 14.53 14.57 4,641,274 +0.00(+0.02%)
Feb 17, 2006 14.67 14.67 14.36 14.57 6,389,934 +0.12(+0.84%)
Feb 16, 2006 14.09 14.48 14.08 14.45 10,455,320 +0.40(+2.82%)
Feb 15, 2006 13.98 14.09 13.79 14.05 3,637,277 +0.02(+0.16%)
Feb 14, 2006 13.79 14.07 13.69 14.03 5,054,976 +0.25(+1.82%)
Feb 13, 2006 13.73 13.80 13.68 13.78 3,004,582 +0.05(+0.39%)
Feb 10, 2006 13.67 13.75 13.58 13.73 3,290,262 +0.06(+0.46%)
Feb 09, 2006 13.65 13.81 13.59 13.66 3,936,542 +0.01(+0.11%)
Feb 08, 2006 13.48 13.68 13.40 13.65 5,818,162 +0.24(+1.76%)
Feb 07, 2006 13.58 13.59 13.41 13.41 4,872,618 -0.16(-1.18%)
Feb 06, 2006 13.46 13.61 13.42 13.57 3,283,264 +0.09(+0.70%)
Feb 03, 2006 13.58 13.65 13.46 13.48 4,452,330 -0.15(-1.12%)
Feb 02, 2006 13.81 13.81 13.55 13.63 3,978,941 -0.15(-1.11%)
Feb 01, 2006 13.67 13.80 13.62 13.79 4,436,276 +0.03(+0.19%)
Jan 31, 2006 13.70 13.84 13.62 13.76 4,943,009 -0.04(-0.26%)
Jan 30, 2006 13.55 13.95 13.53 13.80 7,612,925 +0.30(+2.23%)
Jan 27, 2006 13.53 13.60 13.38 13.49 4,759,828 +0.06(+0.45%)
Jan 26, 2006 13.19 13.57 13.32 13.43 7,251,091 +0.24(+1.84%)
Jan 25, 2006 13.26 13.34 13.17 13.19 6,737,361 -0.10(-0.73%)
Jan 24, 2006 13.21 13.35 13.19 13.29 7,162,999 +0.08(+0.64%)
Jan 23, 2006 13.22 13.25 13.13 13.20 5,243,508 +0.00(+0.00%)
Jan 20, 2006 13.49 13.49 13.20 13.20 8,411,101 -0.30(-2.25%)
Jan 19, 2006 13.50 13.60 13.44 13.51 4,792,347 +0.05(+0.40%)
Jan 18, 2006 13.34 13.53 13.26 13.45 4,008,991 +0.09(+0.69%)
Jan 17, 2006 13.28 13.41 13.24 13.36 5,027,807 -0.07(-0.52%)
Jan 13, 2006 13.28 13.59 13.24 13.43 9,480,961 +0.20(+1.51%)
Jan 12, 2006 13.41 13.43 13.22 13.23 6,468,969 -0.21(-1.57%)
Jan 11, 2006 13.61 13.62 13.40 13.44 7,917,953 -0.17(-1.25%)
Jan 10, 2006 13.76 13.76 13.58 13.61 6,628,687 -0.15(-1.08%)
Jan 09, 2006 13.82 13.84 13.68 13.76 4,740,069 -0.06(-0.44%)
Jan 06, 2006 13.80 13.88 13.78 13.82 5,426,689 +0.20(+1.50%)
Jan 05, 2006 13.73 13.81 13.53 13.62 6,683,847 -0.13(-0.95%)
Jan 04, 2006 13.69 13.82 13.64 13.75 5,513,546 +0.06(+0.43%)
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.