Danaher Corp (NY: DHR )

313.38 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 33.45 33.53 33.09 33.15 1,947,200 -0.26(-0.78%)
Aug 30, 2006 33.60 33.86 33.38 33.40 3,701,200 -0.23(-0.68%)
Aug 29, 2006 33.03 33.63 33.01 33.63 4,218,400 +0.62(+1.89%)
Aug 28, 2006 32.60 33.12 32.60 33.01 2,875,000 +0.30(+0.93%)
Aug 25, 2006 32.69 32.90 32.55 32.71 1,670,600 -0.06(-0.18%)
Aug 24, 2006 32.90 33.20 32.72 32.76 3,584,400 -0.13(-0.40%)
Aug 23, 2006 32.79 32.92 32.65 32.90 6,700,600 -0.02(-0.06%)
Aug 22, 2006 32.45 32.99 32.39 32.92 4,239,400 +0.50(+1.54%)
Aug 21, 2006 32.60 32.60 32.29 32.42 2,528,800 -0.29(-0.90%)
Aug 18, 2006 32.96 32.97 32.58 32.71 2,059,600 -0.26(-0.79%)
Aug 17, 2006 32.62 33.10 32.55 32.97 3,625,400 +0.19(+0.56%)
Aug 16, 2006 32.50 32.88 32.40 32.78 2,211,000 +0.45(+1.41%)
Aug 15, 2006 32.33 32.56 32.24 32.33 3,205,400 +0.50(+1.55%)
Aug 14, 2006 32.67 32.68 31.76 31.83 3,948,200 +0.14(+0.46%)
Aug 11, 2006 31.70 31.75 31.38 31.69 1,692,600 -0.01(-0.03%)
Aug 10, 2006 31.46 31.84 31.15 31.70 2,656,800 +0.15(+0.48%)
Aug 09, 2006 32.58 32.67 31.50 31.55 3,483,000 -0.74(-2.29%)
Aug 08, 2006 32.58 32.72 32.03 32.29 3,243,400 -0.12(-0.39%)
Aug 07, 2006 32.65 32.90 32.29 32.42 2,198,400 -0.40(-1.20%)
Aug 04, 2006 32.65 32.95 32.48 32.81 4,544,200 +0.57(+1.75%)
Aug 03, 2006 31.59 32.50 31.55 32.24 2,429,800 +0.42(+1.32%)
Aug 02, 2006 31.94 32.12 31.50 31.83 4,704,400 -0.11(-0.34%)
Aug 01, 2006 32.40 32.51 31.85 31.93 3,297,400 -0.66(-2.04%)
Jul 31, 2006 32.56 32.77 32.35 32.60 2,650,000 -0.20(-0.59%)
Jul 28, 2006 32.57 33.15 32.45 32.79 4,108,200 +0.35(+1.08%)
Jul 27, 2006 32.20 32.51 32.05 32.45 4,443,200 +0.46(+1.42%)
Jul 26, 2006 32.08 32.23 31.64 31.99 3,114,800 -0.20(-0.61%)
Jul 25, 2006 32.12 32.40 31.77 32.19 2,154,400 +0.15(+0.47%)
Jul 24, 2006 31.33 32.07 31.32 32.03 3,007,000 +0.70(+2.23%)
Jul 21, 2006 31.80 31.80 31.09 31.33 3,645,600 -0.42(-1.31%)
Jul 20, 2006 32.29 32.95 31.75 31.75 6,791,800 +0.43(+1.37%)
Jul 19, 2006 30.17 31.55 30.14 31.32 3,726,600 +1.12(+3.73%)
Jul 18, 2006 30.35 30.39 29.86 30.20 2,727,000 -0.01(-0.02%)
Jul 17, 2006 30.45 30.67 30.20 30.20 2,624,400 -0.46(-1.52%)
Jul 14, 2006 31.00 31.14 30.45 30.67 2,450,000 -0.33(-1.08%)
Jul 13, 2006 31.58 31.58 30.73 31.00 3,228,800 -0.67(-2.13%)
Jul 12, 2006 31.58 31.98 31.43 31.67 3,179,400 +0.10(+0.32%)
Jul 11, 2006 31.30 31.64 30.95 31.58 4,421,200 +0.26(+0.83%)
Jul 10, 2006 31.35 31.41 31.05 31.32 2,875,000 -0.00(-0.02%)
Jul 07, 2006 32.05 32.06 31.22 31.32 2,293,400 -0.73(-2.29%)
Jul 06, 2006 32.08 32.38 31.93 32.05 1,735,000 +0.11(+0.34%)
Jul 05, 2006 32.50 32.50 31.76 31.95 2,103,400 -0.55(-1.71%)
Jul 03, 2006 32.20 32.55 32.16 32.50 1,119,800 +0.34(+1.06%)
Jun 30, 2006 32.17 32.38 32.03 32.16 2,205,400 -0.01(-0.03%)
Jun 29, 2006 31.30 32.22 31.30 32.17 3,326,000 +0.68(+2.18%)
Jun 28, 2006 31.61 31.62 31.16 31.49 1,842,000 -0.03(-0.11%)
Jun 27, 2006 31.74 32.12 31.52 31.52 2,428,400 -0.30(-0.94%)
Jun 26, 2006 31.80 31.92 31.59 31.82 1,687,400 -0.01(-0.03%)
Jun 23, 2006 31.43 32.04 31.30 31.83 2,076,000 +0.27(+0.87%)
Jun 22, 2006 31.80 31.80 31.36 31.55 3,006,000 -0.47(-1.45%)
Jun 21, 2006 31.59 32.12 31.58 32.02 2,540,000 +0.34(+1.07%)
Jun 20, 2006 31.95 32.10 31.57 31.68 2,441,800 -0.21(-0.66%)
Jun 19, 2006 31.97 32.10 31.59 31.89 3,197,200 -0.06(-0.19%)
Jun 16, 2006 31.49 32.12 31.49 31.95 3,145,600 +0.23(+0.71%)
Jun 15, 2006 30.64 31.84 30.63 31.73 2,854,000 +1.11(+3.63%)
Jun 14, 2006 30.79 31.17 30.32 30.61 4,485,400 -0.22(-0.71%)
Jun 13, 2006 31.10 31.33 30.74 30.83 3,063,800 -0.27(-0.85%)
Jun 12, 2006 32.20 32.20 31.08 31.10 2,572,000 -0.49(-1.57%)
Jun 09, 2006 31.51 31.99 31.51 31.59 2,700,200 +0.09(+0.30%)
Jun 08, 2006 31.17 31.63 30.75 31.50 4,247,600 +0.00(+0.02%)
Jun 07, 2006 32.39 32.68 31.50 31.50 2,942,200 -0.17(-0.55%)
Jun 06, 2006 31.64 31.84 31.38 31.67 2,750,800 +0.07(+0.21%)
Jun 05, 2006 32.16 32.38 31.59 31.61 2,583,000 -0.55(-1.73%)
Jun 02, 2006 32.51 32.69 31.99 32.16 2,198,800 -0.32(-0.99%)
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.