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 (%)
Aug 31, 2006 23.92 23.97 23.66 23.70 2,723,285 -0.19(-0.78%)
Aug 30, 2006 24.03 24.21 23.87 23.89 5,176,368 -0.16(-0.68%)
Aug 29, 2006 23.62 24.05 23.61 24.05 5,899,706 +0.45(+1.89%)
Aug 28, 2006 23.31 23.68 23.31 23.60 4,020,874 +0.22(+0.93%)
Aug 25, 2006 23.37 23.52 23.27 23.38 2,336,442 -0.04(-0.18%)
Aug 24, 2006 23.52 23.74 23.39 23.43 5,013,016 -0.09(-0.39%)
Aug 23, 2006 23.45 23.54 23.35 23.52 9,371,224 -0.01(-0.06%)
Aug 22, 2006 23.20 23.59 23.16 23.53 5,929,076 +0.36(+1.54%)
Aug 21, 2006 23.31 23.31 23.09 23.18 3,536,690 -0.21(-0.90%)
Aug 18, 2006 23.57 23.57 23.29 23.39 2,880,484 -0.19(-0.79%)
Aug 17, 2006 23.32 23.67 23.28 23.57 5,070,357 +0.13(+0.56%)
Aug 16, 2006 23.24 23.51 23.17 23.44 3,092,226 +0.33(+1.41%)
Aug 15, 2006 23.11 23.28 23.05 23.12 4,482,959 +0.35(+1.56%)
Aug 14, 2006 23.36 23.36 22.71 22.76 5,521,813 +0.10(+0.46%)
Aug 11, 2006 22.67 22.70 22.43 22.66 2,367,210 -0.01(-0.03%)
Aug 10, 2006 22.50 22.77 22.27 22.67 3,715,707 +0.11(+0.48%)
Aug 09, 2006 23.30 23.36 22.53 22.56 4,871,201 -0.53(-2.29%)
Aug 08, 2006 23.29 23.40 22.90 23.09 4,536,105 -0.09(-0.39%)
Aug 07, 2006 23.35 23.52 23.09 23.18 3,074,605 -0.28(-1.20%)
Aug 04, 2006 23.35 23.56 23.22 23.46 6,355,358 +0.40(+1.75%)
Aug 03, 2006 22.59 23.24 22.56 23.06 3,398,232 +0.30(+1.32%)
Aug 02, 2006 22.84 22.96 22.52 22.76 6,579,408 -0.08(-0.34%)
Aug 01, 2006 23.17 23.25 22.77 22.83 4,611,627 -0.48(-2.04%)
Jul 31, 2006 23.28 23.43 23.13 23.31 3,706,196 -0.14(-0.59%)
Jul 28, 2006 23.29 23.70 23.20 23.45 5,745,584 +0.25(+1.08%)
Jul 27, 2006 23.02 23.24 22.92 23.20 6,214,103 +0.33(+1.42%)
Jul 26, 2006 22.93 23.05 22.62 22.87 4,356,250 -0.14(-0.61%)
Jul 25, 2006 22.97 23.16 22.72 23.01 3,013,068 +0.11(+0.47%)
Jul 24, 2006 22.41 22.93 22.39 22.91 4,205,484 +0.50(+2.23%)
Jul 21, 2006 22.74 22.74 22.23 22.41 5,098,608 -0.30(-1.31%)
Jul 20, 2006 23.09 23.56 22.70 22.70 9,498,773 +0.31(+1.37%)
Jul 19, 2006 21.58 22.56 21.55 22.39 5,211,891 +0.80(+3.73%)
Jul 18, 2006 21.70 21.73 21.35 21.59 3,813,886 -0.00(-0.02%)
Jul 17, 2006 21.78 21.93 21.59 21.59 3,670,393 -0.33(-1.52%)
Jul 14, 2006 22.17 22.27 21.77 21.93 3,426,483 -0.24(-1.08%)
Jul 13, 2006 22.58 22.58 21.97 22.17 4,515,686 -0.48(-2.13%)
Jul 12, 2006 22.58 22.86 22.47 22.65 4,446,597 +0.07(+0.32%)
Jul 11, 2006 22.38 22.62 22.13 22.58 6,183,335 +0.19(+0.83%)
Jul 10, 2006 22.42 22.46 22.20 22.39 4,020,874 -0.00(-0.02%)
Jul 07, 2006 22.92 22.93 22.32 22.39 3,207,468 -0.53(-2.29%)
Jul 06, 2006 22.93 23.15 22.83 22.92 2,426,510 +0.08(+0.34%)
Jul 05, 2006 23.24 23.24 22.71 22.84 2,941,741 -0.40(-1.71%)
Jul 03, 2006 23.02 23.27 23.00 23.24 1,566,112 +0.24(+1.06%)
Jun 30, 2006 23.00 23.16 22.90 23.00 3,084,395 -0.01(-0.03%)
Jun 29, 2006 22.38 23.03 22.38 23.00 4,651,626 +0.49(+2.18%)
Jun 28, 2006 22.60 22.61 22.28 22.51 2,576,156 -0.03(-0.11%)
Jun 27, 2006 22.69 22.97 22.54 22.54 3,396,274 -0.21(-0.94%)
Jun 26, 2006 22.74 22.83 22.59 22.75 2,359,938 -0.01(-0.03%)
Jun 23, 2006 22.47 22.91 22.38 22.76 2,903,420 +0.20(+0.87%)
Jun 22, 2006 22.74 22.74 22.43 22.56 4,204,086 -0.33(-1.45%)
Jun 21, 2006 22.59 22.97 22.58 22.89 3,552,354 +0.24(+1.07%)
Jun 20, 2006 22.84 22.95 22.57 22.65 3,415,015 -0.15(-0.66%)
Jun 19, 2006 22.86 22.95 22.59 22.80 4,471,491 -0.04(-0.19%)
Jun 16, 2006 22.52 22.96 22.51 22.84 4,399,325 +0.16(+0.71%)
Jun 15, 2006 21.91 22.77 21.90 22.68 3,991,504 +0.79(+3.63%)
Jun 14, 2006 22.02 22.29 21.68 21.89 6,273,122 -0.16(-0.71%)
Jun 13, 2006 22.24 22.41 21.98 22.05 4,284,923 -0.19(-0.85%)
Jun 12, 2006 23.02 23.02 22.22 22.24 3,597,108 -0.35(-1.57%)
Jun 09, 2006 22.53 22.87 22.53 22.59 3,776,404 +0.07(+0.30%)
Jun 08, 2006 22.28 22.62 21.99 22.52 5,940,544 +0.00(+0.02%)
Jun 07, 2006 23.16 23.37 22.52 22.52 4,114,857 -0.13(-0.55%)
Jun 06, 2006 22.63 22.77 22.43 22.64 3,847,172 +0.05(+0.21%)
Jun 05, 2006 23.00 23.15 22.59 22.60 3,612,493 -0.40(-1.73%)
Jun 02, 2006 23.25 23.37 22.87 23.00 3,075,164 -0.23(-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.