Skip to main content

Danaher Corp (NY: DHR )

249.72 +0.95 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 19.23 19.45 19.21 19.35 3,080,750 +0.04(+0.22%)
Feb 25, 2005 19.20 19.32 19.05 19.30 4,271,103 +0.16(+0.84%)
Feb 24, 2005 19.07 19.20 18.92 19.14 5,741,194 +0.11(+0.56%)
Feb 23, 2005 19.18 19.18 19.02 19.03 3,811,595 -0.05(-0.28%)
Feb 22, 2005 19.34 19.46 19.09 19.09 4,202,779 -0.39(-2.02%)
Feb 18, 2005 19.61 19.64 19.43 19.48 3,012,985 -0.12(-0.60%)
Feb 17, 2005 19.73 19.78 19.60 19.60 3,958,604 -0.09(-0.45%)
Feb 16, 2005 19.61 19.71 19.52 19.69 3,356,847 +0.09(+0.44%)
Feb 15, 2005 19.73 19.77 19.46 19.60 4,290,424 -0.12(-0.62%)
Feb 14, 2005 19.86 19.86 19.65 19.72 1,813,951 -0.10(-0.50%)
Feb 11, 2005 19.54 19.90 19.47 19.82 2,708,327 +0.29(+1.48%)
Feb 10, 2005 19.67 19.78 19.50 19.53 5,255,084 -0.18(-0.91%)
Feb 09, 2005 19.83 19.93 19.66 19.71 3,683,067 -0.12(-0.59%)
Feb 08, 2005 19.82 19.90 19.69 19.83 2,629,642 +0.01(+0.05%)
Feb 07, 2005 19.85 19.98 19.78 19.82 2,340,104 -0.03(-0.16%)
Feb 04, 2005 19.48 19.89 19.46 19.85 2,694,326 +0.41(+2.09%)
Feb 03, 2005 19.57 19.57 19.33 19.45 2,503,634 -0.12(-0.64%)
Feb 02, 2005 19.75 19.75 19.43 19.57 3,335,005 -0.12(-0.60%)
Feb 01, 2005 19.64 19.69 19.56 19.69 4,228,260 +0.09(+0.46%)
Jan 31, 2005 19.75 19.82 19.52 19.60 3,103,151 +0.02(+0.09%)
Jan 28, 2005 19.58 19.64 19.35 19.58 2,651,203 -0.02(-0.13%)
Jan 27, 2005 19.50 19.63 19.07 19.61 4,679,928 +0.11(+0.55%)
Jan 26, 2005 19.33 19.57 19.31 19.50 4,927,183 +0.25(+1.32%)
Jan 25, 2005 18.93 19.34 18.90 19.25 4,392,351 +0.35(+1.83%)
Jan 24, 2005 19.00 19.07 18.76 18.90 4,236,661 -0.04(-0.19%)
Jan 21, 2005 19.18 19.28 18.93 18.93 4,537,399 -0.31(-1.63%)
Jan 20, 2005 19.40 19.45 19.17 19.25 4,520,878 -0.24(-1.25%)
Jan 19, 2005 19.64 19.73 19.41 19.49 4,849,339 -0.14(-0.73%)
Jan 18, 2005 19.59 19.63 19.17 19.63 6,948,628 +0.01(+0.05%)
Jan 14, 2005 19.73 19.77 19.50 19.62 3,947,963 -0.02(-0.09%)
Jan 13, 2005 20.02 20.02 19.63 19.64 3,128,632 -0.38(-1.87%)
Jan 12, 2005 19.90 20.02 19.68 20.02 3,295,243 +0.13(+0.65%)
Jan 11, 2005 19.73 19.97 19.65 19.89 2,753,129 +0.13(+0.67%)
Jan 10, 2005 19.89 19.91 19.70 19.76 3,290,762 -0.06(-0.32%)
Jan 07, 2005 19.87 19.96 19.66 19.82 2,826,214 +0.04(+0.18%)
Jan 06, 2005 19.77 19.89 19.60 19.78 3,560,419 +0.01(+0.05%)
Jan 05, 2005 19.95 20.07 19.71 19.77 4,534,319 -0.10(-0.50%)
Jan 04, 2005 20.11 20.25 19.68 19.87 5,181,439 -0.21(-1.03%)
Jan 03, 2005 20.62 20.68 20.03 20.08 2,943,261 -0.42(-2.06%)
Dec 31, 2004 20.66 20.78 20.50 20.50 1,925,118 -0.07(-0.33%)
Dec 30, 2004 20.66 20.70 20.48 20.57 1,110,548 +0.00(+0.00%)
Dec 29, 2004 20.56 20.66 20.51 20.57 1,231,235 -0.09(-0.43%)
Dec 28, 2004 20.45 20.67 20.39 20.66 1,745,347 +0.30(+1.46%)
Dec 27, 2004 20.51 20.62 20.36 20.36 1,570,616 -0.06(-0.30%)
Dec 23, 2004 20.50 20.71 20.33 20.42 2,094,249 -0.01(-0.05%)
Dec 22, 2004 20.52 20.52 20.32 20.43 2,930,940 -0.01(-0.05%)
Dec 21, 2004 20.39 20.53 20.31 20.45 2,731,848 +0.10(+0.47%)
Dec 20, 2004 20.45 20.56 20.32 20.35 2,659,884 +0.09(+0.42%)
Dec 17, 2004 20.03 20.42 20.03 20.26 5,978,928 +0.08(+0.37%)
Dec 16, 2004 20.57 20.61 20.18 20.19 4,218,180 -0.57(-2.74%)
Dec 15, 2004 20.45 20.77 20.45 20.76 2,455,191 +0.30(+1.45%)
Dec 14, 2004 20.53 20.58 20.43 20.46 3,755,311 -0.07(-0.36%)
Dec 13, 2004 20.57 20.65 20.40 20.53 2,737,168 +0.05(+0.26%)
Dec 10, 2004 20.81 20.81 20.31 20.48 2,448,751 +0.04(+0.17%)
Dec 09, 2004 20.45 20.52 20.15 20.45 4,566,241 +0.00(+0.00%)
Dec 08, 2004 20.48 20.61 20.29 20.45 2,442,310 +0.09(+0.44%)
Dec 07, 2004 20.73 20.80 20.36 20.36 2,352,705 -0.24(-1.18%)
Dec 06, 2004 20.67 20.85 20.56 20.60 2,704,126 -0.07(-0.35%)
Dec 03, 2004 20.67 20.84 20.54 20.67 2,198,975 -0.02(-0.10%)
Dec 02, 2004 20.75 20.81 20.58 20.69 2,967,343 -0.06(-0.28%)
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.