Skip to main content

Danaher Corp (NY: DHR )

249.72 +0.95 (+0.38%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 19.99 20.14 19.90 19.92 1,743,107 -0.07(-0.34%)
Dec 29, 2005 19.82 20.13 19.82 19.99 2,267,019 +0.18(+0.92%)
Dec 28, 2005 19.84 19.87 19.68 19.81 1,394,486 +0.06(+0.29%)
Dec 27, 2005 19.91 20.05 19.74 19.75 2,003,803 -0.15(-0.74%)
Dec 23, 2005 19.85 19.99 19.83 19.90 1,165,711 +0.10(+0.52%)
Dec 22, 2005 19.84 19.92 19.70 19.79 2,660,724 -0.04(-0.22%)
Dec 21, 2005 19.91 19.95 19.78 19.83 3,011,865 +0.09(+0.43%)
Dec 20, 2005 19.87 19.99 19.68 19.75 2,983,304 -0.15(-0.75%)
Dec 19, 2005 20.00 20.06 19.83 19.90 3,873,198 -0.02(-0.13%)
Dec 16, 2005 20.49 20.44 19.83 19.92 10,111,983 -0.56(-2.75%)
Dec 15, 2005 20.62 20.71 20.32 20.49 9,050,718 -0.12(-0.61%)
Dec 14, 2005 20.57 20.72 20.46 20.61 2,615,361 +0.04(+0.21%)
Dec 13, 2005 20.61 20.68 20.46 20.57 2,827,894 -0.04(-0.19%)
Dec 12, 2005 20.69 20.73 20.46 20.61 4,292,664 -0.08(-0.38%)
Dec 09, 2005 20.70 20.74 20.56 20.69 2,121,410 +0.04(+0.17%)
Dec 08, 2005 20.70 20.70 20.48 20.65 4,537,959 -0.09(-0.41%)
Dec 07, 2005 20.70 20.86 20.61 20.74 6,261,466 +0.06(+0.31%)
Dec 06, 2005 20.42 20.77 20.42 20.67 6,843,622 +0.27(+1.31%)
Dec 05, 2005 20.29 20.46 20.29 20.41 4,796,975 +0.12(+0.62%)
Dec 02, 2005 20.21 20.32 20.07 20.28 3,677,746 +0.02(+0.12%)
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.