Skip to main content

Danaher Corp (NY: DHR )

271.90 -0.57 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 13.08 13.23 13.06 13.16 4,528,896 +0.03(+0.22%)
Feb 25, 2005 13.06 13.14 12.96 13.13 6,278,790 +0.11(+0.84%)
Feb 24, 2005 12.97 13.06 12.87 13.02 8,439,916 +0.07(+0.56%)
Feb 23, 2005 13.05 13.05 12.94 12.95 5,603,284 -0.04(-0.28%)
Feb 22, 2005 13.15 13.23 12.98 12.98 6,178,349 -0.27(-2.02%)
Feb 18, 2005 13.34 13.36 13.22 13.25 4,429,278 -0.08(-0.60%)
Feb 17, 2005 13.42 13.46 13.33 13.33 5,819,397 -0.06(-0.45%)
Feb 16, 2005 13.34 13.40 13.28 13.39 4,934,776 +0.06(+0.44%)
Feb 15, 2005 13.42 13.45 13.24 13.33 6,307,194 -0.08(-0.62%)
Feb 14, 2005 13.51 13.51 13.37 13.42 2,666,623 -0.07(-0.50%)
Feb 11, 2005 13.29 13.54 13.24 13.48 3,981,411 +0.20(+1.48%)
Feb 10, 2005 13.38 13.46 13.26 13.29 7,725,304 -0.12(-0.91%)
Feb 09, 2005 13.49 13.56 13.38 13.41 5,414,340 -0.08(-0.59%)
Feb 08, 2005 13.48 13.54 13.40 13.49 3,865,739 +0.01(+0.05%)
Feb 07, 2005 13.50 13.59 13.45 13.48 3,440,100 -0.02(-0.16%)
Feb 04, 2005 13.25 13.53 13.24 13.50 3,960,828 +0.28(+2.09%)
Feb 03, 2005 13.31 13.31 13.15 13.23 3,680,500 -0.09(-0.64%)
Feb 02, 2005 13.43 13.44 13.22 13.31 4,902,668 -0.08(-0.60%)
Feb 01, 2005 13.36 13.40 13.31 13.39 6,215,809 +0.06(+0.46%)
Jan 31, 2005 13.43 13.48 13.28 13.33 4,561,827 +0.01(+0.09%)
Jan 28, 2005 13.32 13.36 13.16 13.32 3,897,435 -0.02(-0.13%)
Jan 27, 2005 13.26 13.35 12.97 13.34 6,879,789 +0.07(+0.55%)
Jan 26, 2005 13.15 13.31 13.14 13.26 7,243,270 +0.17(+1.32%)
Jan 25, 2005 12.88 13.15 12.86 13.09 6,457,032 +0.24(+1.83%)
Jan 24, 2005 12.92 12.97 12.76 12.86 6,228,158 -0.02(-0.19%)
Jan 21, 2005 13.05 13.12 12.88 12.88 6,670,263 -0.21(-1.63%)
Jan 20, 2005 13.20 13.23 13.04 13.09 6,645,976 -0.17(-1.25%)
Jan 19, 2005 13.36 13.42 13.20 13.26 7,128,833 -0.10(-0.73%)
Jan 18, 2005 13.32 13.36 13.04 13.36 10,214,921 +0.01(+0.05%)
Jan 14, 2005 13.42 13.45 13.26 13.35 5,803,754 -0.01(-0.09%)
Jan 13, 2005 13.62 13.62 13.35 13.36 4,599,287 -0.26(-1.87%)
Jan 12, 2005 13.54 13.62 13.39 13.62 4,844,214 +0.09(+0.65%)
Jan 11, 2005 13.42 13.59 13.37 13.53 4,047,273 +0.09(+0.67%)
Jan 10, 2005 13.53 13.54 13.40 13.44 4,837,628 -0.04(-0.32%)
Jan 07, 2005 13.52 13.58 13.37 13.48 4,154,712 +0.02(+0.18%)
Jan 06, 2005 13.45 13.53 13.33 13.46 5,234,040 +0.01(+0.05%)
Jan 05, 2005 13.57 13.65 13.40 13.45 6,665,735 -0.07(-0.50%)
Jan 04, 2005 13.68 13.78 13.39 13.52 7,617,042 -0.14(-1.03%)
Jan 03, 2005 14.03 14.07 13.63 13.66 4,326,779 -0.29(-2.06%)
Dec 31, 2004 14.05 14.13 13.95 13.95 2,830,045 -0.05(-0.33%)
Dec 30, 2004 14.05 14.08 13.93 13.99 1,632,576 +0.00(+0.00%)
Dec 29, 2004 13.99 14.06 13.95 13.99 1,809,994 -0.06(-0.43%)
Dec 28, 2004 13.91 14.06 13.87 14.05 2,565,770 +0.20(+1.46%)
Dec 27, 2004 13.95 14.02 13.85 13.85 2,308,905 -0.04(-0.30%)
Dec 23, 2004 13.94 14.09 13.83 13.89 3,078,678 -0.01(-0.05%)
Dec 22, 2004 13.96 13.96 13.82 13.90 4,308,667 -0.01(-0.05%)
Dec 21, 2004 13.87 13.97 13.82 13.91 4,015,989 +0.07(+0.47%)
Dec 20, 2004 13.91 13.99 13.82 13.84 3,910,196 +0.06(+0.42%)
Dec 17, 2004 13.63 13.89 13.63 13.78 8,789,401 +0.05(+0.37%)
Dec 16, 2004 13.99 14.02 13.73 13.73 6,200,990 -0.39(-2.74%)
Dec 15, 2004 13.91 14.13 13.91 14.12 3,609,285 +0.20(+1.45%)
Dec 14, 2004 13.97 14.00 13.90 13.92 5,520,544 -0.05(-0.37%)
Dec 13, 2004 13.99 14.05 13.88 13.97 4,023,810 +0.04(+0.26%)
Dec 10, 2004 14.16 14.16 13.82 13.93 3,599,818 +0.02(+0.17%)
Dec 09, 2004 13.91 13.96 13.71 13.91 6,712,662 +0.00(+0.00%)
Dec 08, 2004 13.93 14.02 13.80 13.91 3,590,350 +0.06(+0.44%)
Dec 07, 2004 14.10 14.15 13.85 13.85 3,458,624 -0.17(-1.18%)
Dec 06, 2004 14.06 14.18 13.99 14.01 3,975,236 -0.05(-0.35%)
Dec 03, 2004 14.06 14.17 13.97 14.06 3,232,632 -0.01(-0.10%)
Dec 02, 2004 14.11 14.16 14.00 14.08 4,362,181 -0.04(-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.