Skip to main content

Danaher Corp (NY: DHR )

274.54 +1.13 (+0.41%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 26.74 27.01 26.58 26.86 2,532,570 -0.07(-0.26%)
Jan 30, 2006 26.44 27.23 26.41 26.93 3,900,513 +0.59(+2.23%)
Jan 27, 2006 26.41 26.55 26.11 26.34 2,438,717 +0.12(+0.45%)
Jan 26, 2006 25.75 26.48 26.00 26.22 3,715,125 +0.47(+1.84%)
Jan 25, 2006 25.89 26.04 25.71 25.75 3,451,914 -0.19(-0.73%)
Jan 24, 2006 25.78 26.05 25.74 25.94 3,669,991 +0.17(+0.64%)
Jan 23, 2006 25.79 25.86 25.62 25.77 2,686,532 +0.00(+0.00%)
Jan 20, 2006 26.33 26.33 25.76 25.77 4,309,461 -0.59(-2.25%)
Jan 19, 2006 26.34 26.54 26.24 26.36 2,455,378 +0.10(+0.40%)
Jan 18, 2006 26.03 26.41 25.87 26.26 2,054,022 +0.18(+0.69%)
Jan 17, 2006 25.91 26.17 25.84 26.08 2,576,017 -0.14(-0.52%)
Jan 13, 2006 25.93 26.53 25.85 26.22 4,857,608 +0.39(+1.51%)
Jan 12, 2006 26.17 26.21 25.79 25.83 3,314,402 -0.41(-1.57%)
Jan 11, 2006 26.56 26.58 26.16 26.24 4,056,795 -0.33(-1.25%)
Jan 10, 2006 26.86 26.86 26.51 26.57 3,396,234 -0.29(-1.08%)
Jan 09, 2006 26.98 27.01 26.71 26.86 2,428,593 -0.12(-0.44%)
Jan 06, 2006 26.93 27.10 26.89 26.98 2,780,386 +0.40(+1.50%)
Jan 05, 2006 26.80 26.95 26.41 26.58 3,424,496 -0.26(-0.95%)
Jan 04, 2006 26.72 26.97 26.62 26.84 2,824,887 +0.11(+0.43%)
Jan 03, 2006 26.59 26.79 26.03 26.72 2,683,790 +0.27(+1.04%)
Dec 30, 2005 26.54 26.74 26.42 26.45 1,312,895 -0.09(-0.34%)
Dec 29, 2005 26.31 26.73 26.31 26.54 1,707,502 +0.24(+0.92%)
Dec 28, 2005 26.34 26.38 26.13 26.30 1,050,316 +0.08(+0.29%)
Dec 27, 2005 26.43 26.62 26.21 26.22 1,509,250 -0.19(-0.74%)
Dec 23, 2005 26.35 26.54 26.33 26.41 878,005 +0.14(+0.52%)
Dec 22, 2005 26.34 26.44 26.16 26.28 2,004,037 -0.06(-0.22%)
Dec 21, 2005 26.43 26.49 26.27 26.33 2,268,515 +0.11(+0.43%)
Dec 20, 2005 26.39 26.54 26.13 26.22 2,247,002 -0.20(-0.75%)
Dec 19, 2005 26.55 26.64 26.33 26.42 2,917,264 -0.03(-0.13%)
Dec 16, 2005 27.21 27.14 26.33 26.45 7,616,271 -0.75(-2.75%)
Dec 15, 2005 27.37 27.50 26.98 27.20 6,816,934 -0.17(-0.61%)
Dec 14, 2005 27.31 27.51 27.16 27.37 1,969,870 +0.06(+0.21%)
Dec 13, 2005 27.36 27.45 27.17 27.31 2,129,949 -0.05(-0.19%)
Dec 12, 2005 27.47 27.52 27.17 27.36 3,233,203 -0.10(-0.38%)
Dec 09, 2005 27.48 27.53 27.30 27.47 1,597,831 +0.05(+0.17%)
Dec 08, 2005 27.48 27.48 27.19 27.42 3,417,958 -0.11(-0.41%)
Dec 07, 2005 27.49 27.69 27.37 27.53 4,716,090 +0.09(+0.31%)
Dec 06, 2005 27.12 27.57 27.11 27.45 5,154,565 +0.36(+1.31%)
Dec 05, 2005 26.94 27.16 26.94 27.09 3,613,046 +0.17(+0.62%)
Dec 02, 2005 26.84 26.97 26.65 26.93 2,770,051 +0.03(+0.12%)
Dec 01, 2005 26.62 27.03 26.57 26.89 3,261,043 +0.58(+2.20%)
Nov 30, 2005 26.24 26.50 26.14 26.31 4,283,309 +0.09(+0.34%)
Nov 29, 2005 26.13 26.32 26.13 26.22 2,365,743 +0.16(+0.60%)
Nov 28, 2005 26.55 26.55 26.01 26.07 2,136,698 -0.34(-1.27%)
Nov 25, 2005 25.94 26.53 25.90 26.41 621,964 +0.08(+0.31%)
Nov 23, 2005 26.42 26.50 26.27 26.32 1,455,890 -0.18(-0.66%)
Nov 22, 2005 26.44 26.55 26.17 26.50 2,319,765 +0.09(+0.32%)
Nov 21, 2005 26.22 26.43 26.12 26.41 1,602,681 +0.25(+0.94%)
Nov 18, 2005 26.48 26.51 26.13 26.17 2,514,432 -0.15(-0.56%)
Nov 17, 2005 25.87 26.31 25.87 26.31 2,540,796 +0.52(+2.00%)
Nov 16, 2005 25.79 25.94 25.75 25.80 2,797,891 -0.01(-0.04%)
Nov 15, 2005 25.78 25.93 25.62 25.81 2,178,247 +0.02(+0.09%)
Nov 14, 2005 25.79 25.95 25.71 25.78 1,944,562 -0.03(-0.13%)
Nov 11, 2005 25.46 25.87 25.40 25.82 2,226,544 +0.41(+1.60%)
Nov 10, 2005 25.07 25.41 24.92 25.41 3,182,164 +0.33(+1.32%)
Nov 09, 2005 25.30 25.31 25.04 25.08 4,254,415 -0.28(-1.10%)
Nov 08, 2005 25.24 25.39 25.07 25.36 1,966,285 +0.13(+0.51%)
Nov 07, 2005 25.23 25.33 25.11 25.23 2,400,753 +0.00(+0.00%)
Nov 04, 2005 25.14 25.30 25.07 25.23 2,420,579 +0.09(+0.38%)
Nov 03, 2005 25.21 25.54 25.08 25.13 3,997,741 -0.07(-0.26%)
Nov 02, 2005 24.98 25.23 24.91 25.20 3,006,689 +0.44(+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.