Skip to main content

Danaher Corp (NY: DHR )

264.38 +1.63 (+0.62%)
Official Closing Price Updated: 7:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 25.51 25.79 25.47 25.66 2,322,637 +0.06(+0.22%)
Feb 25, 2005 25.47 25.62 25.27 25.60 3,220,067 +0.21(+0.84%)
Feb 24, 2005 25.29 25.46 25.10 25.39 4,328,397 +0.14(+0.56%)
Feb 23, 2005 25.44 25.44 25.23 25.25 2,873,635 -0.07(-0.28%)
Feb 22, 2005 25.65 25.81 25.32 25.32 3,168,556 -0.52(-2.02%)
Feb 18, 2005 26.01 26.05 25.77 25.84 2,271,548 -0.16(-0.60%)
Feb 17, 2005 26.17 26.24 26.00 26.00 2,984,468 -0.12(-0.45%)
Feb 16, 2005 26.01 26.14 25.89 26.11 2,530,792 +0.11(+0.44%)
Feb 15, 2005 26.17 26.22 25.82 26.00 3,234,634 -0.16(-0.62%)
Feb 14, 2005 26.34 26.34 26.07 26.16 1,367,573 -0.13(-0.50%)
Feb 11, 2005 25.92 26.39 25.82 26.29 2,041,860 +0.38(+1.48%)
Feb 10, 2005 26.09 26.24 25.86 25.91 3,961,910 -0.24(-0.91%)
Feb 09, 2005 26.31 26.43 26.08 26.15 2,776,735 -0.16(-0.59%)
Feb 08, 2005 26.29 26.40 26.12 26.30 1,982,538 +0.01(+0.05%)
Feb 07, 2005 26.33 26.50 26.23 26.29 1,764,250 -0.04(-0.16%)
Feb 04, 2005 25.84 26.38 25.82 26.33 2,031,304 +0.54(+2.09%)
Feb 03, 2005 25.96 25.96 25.64 25.79 1,887,538 -0.17(-0.64%)
Feb 02, 2005 26.19 26.20 25.78 25.96 2,514,325 -0.16(-0.60%)
Feb 01, 2005 26.05 26.12 25.95 26.11 3,187,768 +0.12(+0.46%)
Jan 31, 2005 26.19 26.29 25.89 26.00 2,339,526 +0.02(+0.09%)
Jan 28, 2005 25.97 26.05 25.66 25.97 1,998,793 -0.03(-0.13%)
Jan 27, 2005 25.86 26.04 25.30 26.01 3,528,289 +0.14(+0.55%)
Jan 26, 2005 25.65 25.96 25.61 25.86 3,714,699 +0.34(+1.32%)
Jan 25, 2005 25.11 25.65 25.07 25.53 3,311,478 +0.46(+1.83%)
Jan 24, 2005 25.20 25.30 24.88 25.07 3,194,101 -0.05(-0.19%)
Jan 21, 2005 25.44 25.58 25.11 25.11 3,420,833 -0.42(-1.63%)
Jan 20, 2005 25.74 25.80 25.42 25.53 3,408,378 -0.32(-1.25%)
Jan 19, 2005 26.05 26.17 25.74 25.85 3,656,010 -0.19(-0.73%)
Jan 18, 2005 25.98 26.04 25.43 26.04 5,238,706 +0.01(+0.05%)
Jan 14, 2005 26.17 26.22 25.86 26.03 2,976,446 -0.02(-0.09%)
Jan 13, 2005 26.55 26.55 26.03 26.05 2,358,737 -0.50(-1.87%)
Jan 12, 2005 26.40 26.55 26.10 26.55 2,484,347 +0.17(+0.65%)
Jan 11, 2005 26.17 26.49 26.06 26.38 2,075,638 +0.18(+0.67%)
Jan 10, 2005 26.38 26.41 26.13 26.20 2,480,970 -0.09(-0.32%)
Jan 07, 2005 26.36 26.48 26.08 26.29 2,130,737 +0.05(+0.18%)
Jan 06, 2005 26.23 26.38 25.99 26.24 2,684,269 +0.01(+0.05%)
Jan 05, 2005 26.46 26.62 26.14 26.23 3,418,511 -0.13(-0.50%)
Jan 04, 2005 26.67 26.86 26.10 26.36 3,906,387 -0.27(-1.03%)
Jan 03, 2005 27.36 27.44 26.57 26.64 2,218,982 -0.56(-2.06%)
Dec 31, 2004 27.40 27.56 27.19 27.19 1,451,384 -0.09(-0.33%)
Dec 30, 2004 27.40 27.45 27.16 27.28 837,264 +0.00(+0.00%)
Dec 29, 2004 27.27 27.41 27.20 27.28 928,252 -0.12(-0.43%)
Dec 28, 2004 27.13 27.42 27.05 27.40 1,315,851 +0.39(+1.46%)
Dec 27, 2004 27.21 27.35 27.00 27.01 1,184,118 -0.08(-0.30%)
Dec 23, 2004 27.19 27.47 26.96 27.09 1,578,895 -0.01(-0.05%)
Dec 22, 2004 27.21 27.22 26.95 27.10 2,209,693 -0.01(-0.05%)
Dec 21, 2004 27.05 27.23 26.94 27.12 2,059,593 +0.13(+0.47%)
Dec 20, 2004 27.12 27.27 26.95 26.99 2,005,338 +0.11(+0.42%)
Dec 17, 2004 26.57 27.08 26.57 26.88 4,507,630 +0.10(+0.37%)
Dec 16, 2004 27.28 27.33 26.76 26.78 3,180,168 -0.75(-2.74%)
Dec 15, 2004 27.12 27.55 27.12 27.53 1,851,016 +0.39(+1.45%)
Dec 14, 2004 27.24 27.29 27.10 27.14 2,831,202 -0.10(-0.36%)
Dec 13, 2004 27.28 27.39 27.06 27.24 2,063,604 +0.07(+0.26%)
Dec 10, 2004 27.61 27.61 26.94 27.17 1,846,160 +0.05(+0.17%)
Dec 09, 2004 27.12 27.22 26.73 27.12 3,442,578 +0.00(+0.00%)
Dec 08, 2004 27.17 27.34 26.91 27.12 1,841,305 +0.12(+0.44%)
Dec 07, 2004 27.50 27.59 27.00 27.00 1,773,750 -0.32(-1.18%)
Dec 06, 2004 27.42 27.66 27.27 27.32 2,038,693 -0.09(-0.35%)
Dec 03, 2004 27.42 27.64 27.24 27.42 1,657,850 -0.03(-0.10%)
Dec 02, 2004 27.52 27.60 27.29 27.45 2,237,137 -0.08(-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.