Skip to main content

Danaher Corp (NY: DHR )

250.33 +1.56 (+0.63%)
Streaming Delayed Price Updated: 12:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 23.26 23.41 23.11 23.28 3,710,228 -0.14(-0.59%)
Jul 28, 2006 23.26 23.67 23.17 23.42 5,751,834 +0.25(+1.08%)
Jul 27, 2006 23.00 23.22 22.89 23.17 6,220,863 +0.32(+1.42%)
Jul 26, 2006 22.91 23.02 22.59 22.85 4,360,989 -0.14(-0.61%)
Jul 25, 2006 22.95 23.14 22.70 22.99 3,016,346 +0.11(+0.47%)
Jul 24, 2006 22.38 22.91 22.37 22.88 4,210,059 +0.50(+2.23%)
Jul 21, 2006 22.71 22.71 22.21 22.38 5,104,154 -0.30(-1.31%)
Jul 20, 2006 23.07 23.53 22.67 22.68 9,509,106 +0.31(+1.37%)
Jul 19, 2006 21.55 22.53 21.53 22.37 5,217,561 +0.80(+3.73%)
Jul 18, 2006 21.68 21.71 21.33 21.57 3,818,035 -0.00(-0.02%)
Jul 17, 2006 21.75 21.91 21.57 21.57 3,674,386 -0.33(-1.52%)
Jul 14, 2006 22.15 22.25 21.75 21.90 3,430,211 -0.24(-1.08%)
Jul 13, 2006 22.55 22.55 21.95 22.14 4,520,598 -0.48(-2.13%)
Jul 12, 2006 22.55 22.84 22.45 22.62 4,451,434 +0.07(+0.32%)
Jul 11, 2006 22.36 22.59 22.11 22.55 6,190,061 +0.19(+0.83%)
Jul 10, 2006 22.39 22.43 22.18 22.37 4,025,248 -0.00(-0.02%)
Jul 07, 2006 22.89 22.90 22.30 22.37 3,210,958 -0.52(-2.29%)
Jul 06, 2006 22.91 23.12 22.81 22.89 2,429,149 +0.08(+0.34%)
Jul 05, 2006 23.21 23.21 22.68 22.82 2,944,941 -0.40(-1.71%)
Jul 03, 2006 23.00 23.25 22.97 23.21 1,567,816 +0.24(+1.06%)
Jun 30, 2006 22.98 23.13 22.87 22.97 3,087,750 -0.01(-0.03%)
Jun 29, 2006 22.36 23.01 22.36 22.98 4,656,687 +0.49(+2.18%)
Jun 28, 2006 22.57 22.58 22.26 22.49 2,578,959 -0.02(-0.11%)
Jun 27, 2006 22.67 22.94 22.51 22.51 3,399,969 -0.21(-0.94%)
Jun 26, 2006 22.71 22.80 22.57 22.73 2,362,505 -0.01(-0.03%)
Jun 23, 2006 22.45 22.88 22.36 22.73 2,906,579 +0.20(+0.87%)
Jun 22, 2006 22.71 22.71 22.40 22.54 4,208,659 -0.33(-1.45%)
Jun 21, 2006 22.57 22.94 22.56 22.87 3,556,219 +0.24(+1.07%)
Jun 20, 2006 22.82 22.92 22.55 22.63 3,418,730 -0.15(-0.66%)
Jun 19, 2006 22.83 22.92 22.56 22.78 4,476,356 -0.04(-0.19%)
Jun 16, 2006 22.49 22.94 22.49 22.82 4,404,111 +0.16(+0.71%)
Jun 15, 2006 21.89 22.74 21.88 22.66 3,995,846 +0.79(+3.63%)
Jun 14, 2006 21.99 22.26 21.65 21.87 6,279,947 -0.16(-0.71%)
Jun 13, 2006 22.21 22.38 21.95 22.02 4,289,584 -0.19(-0.85%)
Jun 12, 2006 23.00 23.00 22.20 22.21 3,601,022 -0.35(-1.57%)
Jun 09, 2006 22.51 22.85 22.51 22.57 3,780,513 +0.07(+0.30%)
Jun 08, 2006 22.26 22.59 21.96 22.50 5,947,006 +0.00(+0.02%)
Jun 07, 2006 23.13 23.34 22.50 22.50 4,119,334 -0.12(-0.55%)
Jun 06, 2006 22.60 22.74 22.41 22.62 3,851,357 +0.05(+0.21%)
Jun 05, 2006 22.97 23.13 22.56 22.57 3,616,423 -0.40(-1.73%)
Jun 02, 2006 23.22 23.35 22.84 22.97 3,078,509 -0.23(-0.99%)
Jun 01, 2006 22.78 23.20 22.78 23.20 3,043,787 +0.30(+1.33%)
May 31, 2006 22.45 23.12 22.29 22.89 5,857,121 +0.61(+2.72%)
May 30, 2006 22.92 22.92 22.29 22.29 3,531,857 -0.62(-2.71%)
May 26, 2006 22.78 22.96 22.67 22.91 2,258,619 +0.18(+0.79%)
May 25, 2006 22.51 22.77 22.42 22.73 3,516,456 +0.34(+1.53%)
May 24, 2006 22.16 22.49 22.04 22.39 4,715,490 +0.24(+1.10%)
May 23, 2006 22.46 22.66 22.13 22.15 4,087,692 -0.25(-1.13%)
May 22, 2006 22.40 22.62 22.09 22.40 4,443,874 -0.00(-0.02%)
May 19, 2006 22.43 22.45 21.97 22.40 5,882,322 +0.11(+0.50%)
May 18, 2006 22.83 22.85 22.25 22.29 4,246,742 -0.50(-2.18%)
May 17, 2006 23.03 23.21 22.52 22.79 3,756,151 -0.48(-2.07%)
May 16, 2006 23.50 23.54 23.17 23.27 3,538,018 -0.23(-0.97%)
May 15, 2006 23.78 23.84 23.23 23.50 2,886,698 -0.28(-1.19%)
May 12, 2006 24.36 24.36 23.72 23.78 3,043,787 -0.57(-2.36%)
May 11, 2006 24.42 24.42 24.19 24.36 4,670,968 -0.01(-0.03%)
May 10, 2006 24.12 24.45 24.12 24.36 3,407,250 +0.18(+0.75%)
May 09, 2006 24.17 24.21 24.06 24.18 3,444,492 +0.01(+0.06%)
May 08, 2006 23.77 24.25 23.77 24.17 4,383,670 +0.29(+1.21%)
May 05, 2006 23.50 24.06 23.45 23.88 5,544,622 +0.60(+2.59%)
May 04, 2006 23.03 23.36 22.97 23.27 3,440,012 +0.24(+1.04%)
May 03, 2006 23.10 23.18 22.89 23.03 2,652,323 -0.07(-0.31%)
May 02, 2006 22.74 23.17 22.68 23.11 4,419,792 +0.36(+1.59%)
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.