Skip to main content

Danaher Corp (NY: DHR )

251.47 +2.07 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 20.16 20.37 20.04 20.25 3,358,793 -0.05(-0.26%)
Jan 30, 2006 19.94 20.54 19.91 20.30 5,173,011 +0.44(+2.23%)
Jan 27, 2006 19.91 20.02 19.68 19.86 3,234,321 +0.09(+0.45%)
Jan 26, 2006 19.42 19.97 19.61 19.77 4,927,144 +0.36(+1.84%)
Jan 25, 2006 19.52 19.64 19.39 19.41 4,578,062 -0.14(-0.73%)
Jan 24, 2006 19.44 19.65 19.41 19.56 4,867,285 +0.13(+0.64%)
Jan 23, 2006 19.45 19.50 19.32 19.43 3,562,983 +0.00(+0.00%)
Jan 20, 2006 19.85 19.85 19.42 19.43 5,715,375 -0.45(-2.25%)
Jan 19, 2006 19.86 20.01 19.78 19.88 3,256,418 +0.08(+0.40%)
Jan 18, 2006 19.63 19.91 19.51 19.80 2,724,124 +0.14(+0.69%)
Jan 17, 2006 19.54 19.73 19.48 19.66 3,416,414 -0.10(-0.52%)
Jan 13, 2006 19.55 20.01 19.49 19.77 6,442,349 +0.29(+1.51%)
Jan 12, 2006 19.73 19.76 19.45 19.47 4,395,689 -0.31(-1.57%)
Jan 11, 2006 20.03 20.04 19.72 19.78 5,380,279 -0.25(-1.25%)
Jan 10, 2006 20.26 20.26 19.99 20.03 4,504,218 -0.22(-1.08%)
Jan 09, 2006 20.34 20.36 20.14 20.25 3,220,894 -0.09(-0.44%)
Jan 06, 2006 20.30 20.43 20.27 20.34 3,687,456 +0.30(+1.50%)
Jan 05, 2006 20.21 20.32 19.92 20.04 4,541,699 -0.19(-0.95%)
Jan 04, 2006 20.15 20.34 20.07 20.23 3,746,475 +0.09(+0.43%)
Jan 03, 2006 20.05 20.20 19.62 20.15 3,559,347 +0.21(+1.04%)
Dec 30, 2005 20.01 20.16 19.92 19.94 1,741,213 -0.07(-0.34%)
Dec 29, 2005 19.84 20.16 19.84 20.01 2,264,556 +0.18(+0.92%)
Dec 28, 2005 19.86 19.89 19.70 19.83 1,392,970 +0.06(+0.29%)
Dec 27, 2005 19.93 20.07 19.76 19.77 2,001,626 -0.15(-0.74%)
Dec 23, 2005 19.87 20.01 19.85 19.92 1,164,445 +0.10(+0.52%)
Dec 22, 2005 19.86 19.94 19.72 19.81 2,657,832 -0.04(-0.22%)
Dec 21, 2005 19.93 19.97 19.81 19.86 3,008,592 +0.09(+0.43%)
Dec 20, 2005 19.90 20.01 19.71 19.77 2,980,062 -0.15(-0.75%)
Dec 19, 2005 20.02 20.08 19.85 19.92 3,868,989 -0.02(-0.13%)
Dec 16, 2005 20.51 20.46 19.86 19.95 10,100,995 -0.56(-2.75%)
Dec 15, 2005 20.64 20.74 20.34 20.51 9,040,883 -0.13(-0.61%)
Dec 14, 2005 20.59 20.75 20.48 20.64 2,612,519 +0.04(+0.21%)
Dec 13, 2005 20.63 20.70 20.49 20.59 2,824,821 -0.04(-0.19%)
Dec 12, 2005 20.71 20.75 20.49 20.63 4,288,000 -0.08(-0.38%)
Dec 09, 2005 20.72 20.76 20.59 20.71 2,119,105 +0.04(+0.17%)
Dec 08, 2005 20.72 20.72 20.50 20.67 4,533,028 -0.09(-0.41%)
Dec 07, 2005 20.72 20.88 20.64 20.76 6,254,661 +0.06(+0.31%)
Dec 06, 2005 20.45 20.79 20.44 20.70 6,836,185 +0.27(+1.31%)
Dec 05, 2005 20.31 20.48 20.31 20.43 4,791,763 +0.13(+0.62%)
Dec 02, 2005 20.23 20.34 20.09 20.30 3,673,750 +0.03(+0.12%)
Dec 01, 2005 20.07 20.38 20.03 20.28 4,324,922 +0.44(+2.20%)
Nov 30, 2005 19.78 19.98 19.71 19.84 5,680,690 +0.07(+0.34%)
Nov 29, 2005 19.70 19.85 19.70 19.77 3,137,540 +0.12(+0.60%)
Nov 28, 2005 20.02 20.02 19.61 19.66 2,833,772 -0.25(-1.27%)
Nov 25, 2005 19.56 20.01 19.53 19.91 824,873 +0.06(+0.31%)
Nov 23, 2005 19.92 19.98 19.81 19.85 1,930,858 -0.13(-0.66%)
Nov 22, 2005 19.94 20.02 19.73 19.98 3,076,563 +0.06(+0.32%)
Nov 21, 2005 19.77 19.93 19.69 19.92 2,125,538 +0.19(+0.94%)
Nov 18, 2005 19.97 19.99 19.70 19.73 3,334,738 -0.11(-0.56%)
Nov 17, 2005 19.51 19.84 19.51 19.84 3,369,702 +0.39(+2.00%)
Nov 16, 2005 19.44 19.56 19.41 19.45 3,710,672 -0.01(-0.04%)
Nov 15, 2005 19.44 19.55 19.32 19.46 2,888,875 +0.02(+0.09%)
Nov 14, 2005 19.45 19.57 19.38 19.44 2,578,953 -0.02(-0.13%)
Nov 11, 2005 19.20 19.51 19.15 19.47 2,952,929 +0.31(+1.60%)
Nov 10, 2005 18.91 19.16 18.79 19.16 4,220,309 +0.25(+1.32%)
Nov 09, 2005 19.07 19.08 18.88 18.91 5,642,370 -0.21(-1.10%)
Nov 08, 2005 19.03 19.14 18.91 19.12 2,607,764 +0.10(+0.51%)
Nov 07, 2005 19.03 19.10 18.93 19.02 3,183,972 +0.00(+0.00%)
Nov 04, 2005 18.96 19.08 18.91 19.02 3,210,265 +0.07(+0.38%)
Nov 03, 2005 19.01 19.26 18.91 18.95 5,301,959 -0.05(-0.26%)
Nov 02, 2005 18.83 19.03 18.78 19.00 3,987,588 +0.33(+1.76%)
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.