Danaher Corp (NY: DHR )

323.96 USD +8.48 (+2.69%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 26.14 26.78 26.05 26.78 2,614,200 +0.57(+2.17%)
Aug 30, 2005 26.43 26.45 25.97 26.21 2,137,800 -0.33(-1.22%)
Aug 29, 2005 26.30 26.62 26.26 26.54 2,345,800 +0.05(+0.19%)
Aug 26, 2005 26.61 26.70 26.42 26.49 2,344,600 -0.22(-0.82%)
Aug 25, 2005 26.80 26.88 26.57 26.70 1,577,200 -0.05(-0.17%)
Aug 24, 2005 26.99 27.19 26.70 26.75 1,823,200 -0.33(-1.20%)
Aug 23, 2005 26.91 27.14 26.78 27.08 2,880,000 +0.12(+0.43%)
Aug 22, 2005 27.25 27.25 26.88 26.96 2,101,000 -0.25(-0.90%)
Aug 19, 2005 27.41 27.41 27.14 27.20 1,830,000 -0.05(-0.18%)
Aug 18, 2005 27.45 27.46 27.20 27.25 1,465,400 -0.21(-0.76%)
Aug 17, 2005 27.40 27.62 27.27 27.46 1,767,400 -0.14(-0.49%)
Aug 16, 2005 27.88 27.95 27.60 27.60 1,970,200 -0.25(-0.90%)
Aug 15, 2005 27.96 28.04 27.70 27.85 1,296,200 -0.11(-0.39%)
Aug 12, 2005 28.05 28.09 27.83 27.96 1,247,600 -0.20(-0.69%)
Aug 11, 2005 27.92 28.16 27.80 28.16 1,440,000 +0.24(+0.86%)
Aug 10, 2005 27.74 28.16 27.71 27.92 2,611,800 +0.18(+0.63%)
Aug 09, 2005 28.12 28.20 27.68 27.74 2,330,400 -0.37(-1.30%)
Aug 08, 2005 28.19 28.20 28.00 28.11 2,241,600 +0.09(+0.34%)
Aug 05, 2005 28.18 28.41 27.94 28.01 1,796,200 -0.17(-0.60%)
Aug 04, 2005 28.16 28.38 28.12 28.18 1,439,400 -0.15(-0.55%)
Aug 03, 2005 28.18 28.51 27.99 28.33 3,196,600 -0.01(-0.02%)
Aug 02, 2005 27.68 28.40 27.65 28.34 3,595,200 +0.51(+1.81%)
Aug 01, 2005 28.00 28.02 27.65 27.83 2,596,800 +0.11(+0.40%)
Jul 29, 2005 28.23 28.23 27.71 27.73 2,144,800 -0.44(-1.56%)
Jul 28, 2005 27.96 28.20 27.85 28.17 3,018,000 +0.21(+0.77%)
Jul 27, 2005 27.80 27.98 27.53 27.95 3,141,200 +0.36(+1.29%)
Jul 26, 2005 27.58 27.95 27.38 27.59 3,840,800 +0.17(+0.62%)
Jul 25, 2005 27.45 27.80 27.36 27.42 2,713,600 +0.04(+0.15%)
Jul 22, 2005 27.50 27.62 27.26 27.39 3,260,800 -0.16(-0.60%)
Jul 21, 2005 26.52 27.55 26.48 27.55 6,282,800 +1.02(+3.86%)
Jul 20, 2005 26.08 26.53 25.90 26.52 2,070,800 +0.45(+1.71%)
Jul 19, 2005 26.12 26.23 25.91 26.08 3,092,800 +0.10(+0.38%)
Jul 18, 2005 26.26 26.36 25.98 25.98 2,288,800 -0.16(-0.61%)
Jul 15, 2005 26.00 26.17 25.75 26.14 2,594,400 +0.13(+0.52%)
Jul 14, 2005 26.30 26.42 25.90 26.00 3,609,000 -0.08(-0.31%)
Jul 13, 2005 26.12 26.20 26.00 26.08 2,390,200 +0.08(+0.33%)
Jul 12, 2005 26.55 26.62 25.77 26.00 4,435,400 -0.53(-2.00%)
Jul 11, 2005 26.55 26.67 26.41 26.53 2,792,200 +0.09(+0.32%)
Jul 08, 2005 25.88 26.51 25.84 26.45 2,249,200 +0.57(+2.18%)
Jul 07, 2005 25.70 25.95 25.52 25.88 3,568,600 -0.07(-0.27%)
Jul 06, 2005 26.09 26.18 25.92 25.95 3,688,400 -0.29(-1.09%)
Jul 05, 2005 26.40 26.55 26.21 26.24 3,668,000 -0.18(-0.68%)
Jul 01, 2005 26.30 26.70 26.20 26.42 3,990,800 +0.25(+0.94%)
Jun 30, 2005 26.15 26.26 26.07 26.17 4,169,800 +0.04(+0.15%)
Jun 29, 2005 26.33 26.37 26.09 26.13 3,062,200 -0.20(-0.74%)
Jun 28, 2005 26.23 26.61 26.20 26.33 3,271,200 +0.20(+0.77%)
Jun 27, 2005 25.91 26.14 25.77 26.12 2,675,600 +0.22(+0.85%)
Jun 24, 2005 26.42 26.42 25.85 25.91 5,464,200 -0.48(-1.84%)
Jun 23, 2005 27.10 27.16 26.35 26.39 3,447,600 -0.67(-2.46%)
Jun 22, 2005 27.45 27.48 26.95 27.05 2,449,800 -0.27(-0.97%)
Jun 21, 2005 27.37 27.43 27.23 27.32 1,604,800 -0.05(-0.20%)
Jun 20, 2005 27.38 27.45 27.16 27.38 1,549,000 -0.08(-0.27%)
Jun 17, 2005 27.30 27.50 27.02 27.45 3,694,600 +0.41(+1.50%)
Jun 16, 2005 26.98 27.21 26.88 27.05 1,896,000 +0.01(+0.06%)
Jun 15, 2005 27.27 27.38 26.58 27.03 3,422,600 -0.24(-0.90%)
Jun 14, 2005 27.24 27.42 27.09 27.27 1,750,000 -0.06(-0.22%)
Jun 13, 2005 27.10 27.56 27.04 27.33 2,330,400 +0.12(+0.44%)
Jun 10, 2005 27.00 27.49 27.00 27.21 2,067,600 -0.04(-0.13%)
Jun 09, 2005 27.50 27.52 27.17 27.25 3,024,400 -0.34(-1.25%)
Jun 08, 2005 27.83 27.89 27.51 27.59 1,201,200 -0.07(-0.25%)
Jun 07, 2005 27.79 28.00 27.64 27.67 1,994,400 -0.08(-0.31%)
Jun 06, 2005 27.65 27.79 27.51 27.75 1,793,000 +0.17(+0.62%)
Jun 03, 2005 27.86 27.87 27.43 27.58 1,598,600 -0.29(-1.02%)
Jun 02, 2005 27.73 27.89 27.58 27.86 2,302,200 +0.16(+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.