Danaher Corp (NY: DHR )

324.00 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2005 26.92 27.08 26.86 26.90 1,466,600 -0.02(-0.06%)
Sep 30, 2005 26.83 26.92 26.60 26.92 1,838,600 +0.15(+0.54%)
Sep 29, 2005 26.50 26.78 26.30 26.77 2,345,200 +0.36(+1.38%)
Sep 28, 2005 26.50 26.55 26.05 26.41 3,246,200 -0.10(-0.38%)
Sep 27, 2005 26.36 26.61 26.15 26.50 3,032,400 +0.25(+0.95%)
Sep 26, 2005 26.67 26.92 26.00 26.25 2,605,200 -0.24(-0.91%)
Sep 23, 2005 26.50 26.53 25.95 26.50 2,551,200 +0.30(+1.16%)
Sep 22, 2005 26.05 26.30 25.85 26.19 2,778,200 +0.30(+1.16%)
Sep 21, 2005 26.02 26.11 25.84 25.89 3,664,200 -0.20(-0.77%)
Sep 20, 2005 26.20 26.36 26.02 26.09 3,098,000 -0.11(-0.42%)
Sep 19, 2005 26.16 26.21 25.96 26.20 3,415,800 +0.10(+0.38%)
Sep 16, 2005 26.46 26.58 25.86 26.10 11,769,600 -0.39(-1.47%)
Sep 15, 2005 27.02 27.14 26.45 26.49 3,549,000 -0.49(-1.80%)
Sep 14, 2005 27.57 27.60 26.83 26.98 3,382,400 -0.48(-1.73%)
Sep 13, 2005 27.78 27.80 27.43 27.45 2,167,800 -0.32(-1.17%)
Sep 12, 2005 27.45 27.88 27.45 27.77 3,165,800 +0.28(+1.02%)
Sep 09, 2005 27.08 27.54 27.05 27.50 1,926,400 +0.42(+1.55%)
Sep 08, 2005 26.75 27.15 26.75 27.08 3,677,400 -0.17(-0.62%)
Sep 07, 2005 27.20 27.37 27.16 27.25 1,659,000 -0.04(-0.13%)
Sep 06, 2005 27.08 27.38 27.07 27.28 2,312,800 +0.38(+1.39%)
Sep 02, 2005 26.94 27.09 26.84 26.91 1,671,800 +0.18(+0.67%)
Sep 01, 2005 26.92 27.03 26.71 26.73 2,246,600 -0.06(-0.21%)
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%)
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.