Skip to main content

Danaher Corp (NY: DHR )

271.90 -0.57 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 13.44 13.57 13.40 13.48 8,360,057 +0.05(+0.34%)
Nov 29, 2005 13.39 13.49 13.39 13.44 4,617,399 +0.08(+0.60%)
Nov 28, 2005 13.60 13.60 13.33 13.36 4,170,355 -0.17(-1.28%)
Nov 25, 2005 13.29 13.59 13.27 13.53 1,213,935 +0.04(+0.31%)
Nov 23, 2005 13.54 13.58 13.46 13.49 2,841,571 -0.09(-0.66%)
Nov 22, 2005 13.55 13.60 13.41 13.58 4,527,661 +0.04(+0.32%)
Nov 21, 2005 13.43 13.54 13.38 13.53 3,128,075 +0.13(+0.94%)
Nov 18, 2005 13.57 13.58 13.39 13.41 4,907,607 -0.08(-0.56%)
Nov 17, 2005 13.25 13.48 13.25 13.48 4,959,063 +0.26(+2.00%)
Nov 16, 2005 13.21 13.29 13.19 13.22 5,460,856 -0.00(-0.04%)
Nov 15, 2005 13.21 13.28 13.13 13.22 4,251,449 +0.01(+0.09%)
Nov 14, 2005 13.22 13.30 13.17 13.21 3,795,348 -0.02(-0.13%)
Nov 11, 2005 13.05 13.25 13.01 13.23 4,345,715 +0.21(+1.60%)
Nov 10, 2005 12.85 13.02 12.77 13.02 6,210,869 +0.17(+1.32%)
Nov 09, 2005 12.96 12.97 12.83 12.85 8,303,662 -0.14(-1.10%)
Nov 08, 2005 12.93 13.01 12.85 12.99 3,837,747 +0.07(+0.51%)
Nov 07, 2005 12.93 12.98 12.86 12.93 4,685,732 +0.00(+0.00%)
Nov 04, 2005 12.88 12.97 12.85 12.93 4,724,426 +0.05(+0.38%)
Nov 03, 2005 12.91 13.08 12.85 12.88 7,802,693 -0.03(-0.26%)
Nov 02, 2005 12.80 12.93 12.76 12.91 5,868,382 +0.22(+1.76%)
Nov 01, 2005 12.65 12.78 12.56 12.69 7,047,739 +0.03(+0.25%)
Oct 31, 2005 12.42 12.72 12.42 12.66 7,880,905 +0.24(+1.96%)
Oct 28, 2005 12.30 12.45 12.21 12.41 10,862,435 +0.21(+1.71%)
Oct 27, 2005 12.30 12.34 12.13 12.20 7,514,543 -0.08(-0.69%)
Oct 26, 2005 12.28 12.41 12.26 12.29 6,955,943 +0.02(+0.14%)
Oct 25, 2005 12.34 12.42 12.24 12.27 7,577,936 -0.15(-1.17%)
Oct 24, 2005 12.17 12.45 12.17 12.42 10,601,865 +0.31(+2.55%)
Oct 21, 2005 12.01 12.15 12.01 12.11 12,598,745 +0.10(+0.85%)
Oct 20, 2005 12.58 12.59 11.90 12.01 24,098,404 -0.73(-5.74%)
Oct 19, 2005 12.54 12.78 12.46 12.74 6,559,531 +0.16(+1.24%)
Oct 18, 2005 12.56 12.65 12.49 12.58 3,380,000 -0.03(-0.27%)
Oct 17, 2005 12.63 12.67 12.53 12.62 3,719,606 +0.00(+0.00%)
Oct 14, 2005 12.52 12.65 12.49 12.62 4,677,911 +0.10(+0.78%)
Oct 13, 2005 12.54 12.60 12.43 12.52 7,355,648 -0.17(-1.32%)
Oct 12, 2005 12.72 12.77 12.59 12.69 4,585,291 -0.03(-0.21%)
Oct 11, 2005 12.89 12.92 12.71 12.71 6,904,076 -0.16(-1.25%)
Oct 10, 2005 12.92 12.97 12.80 12.88 4,154,712 -0.05(-0.36%)
Oct 07, 2005 12.88 12.97 12.88 12.92 4,366,709 +0.12(+0.97%)
Oct 06, 2005 12.81 12.92 12.67 12.80 5,193,288 +0.03(+0.25%)
Oct 05, 2005 12.87 12.96 12.77 12.77 6,841,095 -0.13(-1.00%)
Oct 04, 2005 13.07 13.18 12.89 12.89 4,957,005 -0.17(-1.34%)
Oct 03, 2005 13.08 13.16 13.05 13.07 3,018,578 -0.01(-0.06%)
Sep 30, 2005 13.03 13.08 12.92 13.08 3,784,234 +0.07(+0.54%)
Sep 29, 2005 12.88 13.01 12.78 13.01 4,826,925 +0.18(+1.38%)
Sep 28, 2005 12.88 12.90 12.66 12.83 6,681,377 -0.05(-0.38%)
Sep 27, 2005 12.80 12.93 12.71 12.88 6,241,331 +0.12(+0.95%)
Sep 26, 2005 12.96 13.08 12.63 12.76 5,362,061 -0.12(-0.91%)
Sep 23, 2005 12.87 12.89 12.61 12.87 5,250,918 +0.15(+1.16%)
Sep 22, 2005 12.66 12.78 12.56 12.72 5,718,133 +0.15(+1.16%)
Sep 21, 2005 12.64 12.69 12.55 12.58 7,541,711 -0.10(-0.77%)
Sep 20, 2005 12.73 12.81 12.64 12.68 6,376,350 -0.05(-0.42%)
Sep 19, 2005 12.71 12.73 12.61 12.73 7,030,450 +0.05(+0.38%)
Sep 16, 2005 12.86 12.92 12.57 12.68 24,224,366 -0.19(-1.47%)
Sep 15, 2005 13.13 13.19 12.85 12.87 7,304,605 -0.24(-1.80%)
Sep 14, 2005 13.40 13.41 13.03 13.11 6,961,706 -0.23(-1.73%)
Sep 13, 2005 13.50 13.51 13.33 13.34 4,461,798 -0.16(-1.17%)
Sep 12, 2005 13.34 13.54 13.34 13.49 6,515,897 +0.14(+1.02%)
Sep 09, 2005 13.15 13.38 13.14 13.36 3,964,945 +0.20(+1.55%)
Sep 08, 2005 13.00 13.19 13.00 13.15 7,568,879 -0.08(-0.62%)
Sep 07, 2005 13.22 13.30 13.20 13.24 3,414,578 -0.02(-0.13%)
Sep 06, 2005 13.16 13.30 13.15 13.25 4,760,239 +0.18(+1.39%)
Sep 02, 2005 13.09 13.16 13.04 13.07 3,440,923 +0.09(+0.67%)
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.