Danaher Corp (NY: DHR )

312.94 USD -3.12 (-0.99%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 32.33 32.33 31.99 32.05 2,545,000 -0.32(-0.99%)
Apr 27, 2006 32.24 32.62 32.17 32.38 3,267,600 -0.12(-0.38%)
Apr 26, 2006 32.26 32.74 32.24 32.50 3,887,800 +0.17(+0.53%)
Apr 25, 2006 32.53 32.62 32.20 32.33 2,330,000 -0.21(-0.66%)
Apr 24, 2006 32.50 32.74 32.38 32.54 3,530,200 -0.08(-0.25%)
Apr 21, 2006 33.28 33.28 32.47 32.62 3,616,400 -0.39(-1.18%)
Apr 20, 2006 33.81 33.81 32.87 33.01 3,693,200 -0.79(-2.34%)
Apr 19, 2006 33.69 33.99 33.40 33.80 3,421,800 +0.45(+1.35%)
Apr 18, 2006 33.02 33.51 33.01 33.35 3,097,600 +0.34(+1.03%)
Apr 17, 2006 33.62 33.62 32.79 33.01 2,126,400 -0.16(-0.48%)
Apr 13, 2006 32.97 33.42 32.58 33.17 1,987,000 +0.20(+0.61%)
Apr 12, 2006 32.67 33.67 32.88 32.97 4,273,000 +0.30(+0.92%)
Apr 11, 2006 32.94 32.97 32.40 32.67 2,183,000 -0.06(-0.18%)
Apr 10, 2006 32.81 32.96 32.50 32.74 1,422,800 +0.02(+0.06%)
Apr 07, 2006 33.14 33.17 32.63 32.72 1,385,600 -0.19(-0.56%)
Apr 06, 2006 32.99 33.12 32.81 32.90 2,657,200 +0.11(+0.34%)
Apr 05, 2006 32.26 32.97 32.25 32.79 4,204,800 +0.53(+1.66%)
Apr 04, 2006 31.48 32.34 31.39 32.26 4,152,600 +0.55(+1.75%)
Apr 03, 2006 31.77 32.28 31.58 31.70 3,238,200 -0.07(-0.24%)
Mar 31, 2006 31.79 32.10 31.77 31.77 2,135,000 -0.06(-0.19%)
Mar 30, 2006 31.89 32.17 31.68 31.83 1,592,000 -0.21(-0.64%)
Mar 29, 2006 31.92 32.12 31.80 32.04 1,493,800 +0.17(+0.52%)
Mar 28, 2006 32.12 32.19 31.75 31.88 1,777,000 -0.19(-0.59%)
Mar 27, 2006 32.26 32.40 31.82 32.06 1,609,000 -0.20(-0.62%)
Mar 24, 2006 32.00 32.31 31.91 32.26 1,464,800 +0.27(+0.84%)
Mar 23, 2006 32.05 32.22 31.75 32.00 1,897,800 -0.02(-0.06%)
Mar 22, 2006 31.67 32.12 31.59 32.01 1,582,200 +0.34(+1.07%)
Mar 21, 2006 31.96 32.29 31.64 31.67 2,106,400 -0.31(-0.95%)
Mar 20, 2006 32.15 32.22 31.84 31.98 1,733,800 -0.28(-0.85%)
Mar 17, 2006 32.08 32.71 32.08 32.26 3,680,400 +0.30(+0.95%)
Mar 16, 2006 31.50 32.21 31.49 31.95 2,494,000 +0.55(+1.75%)
Mar 15, 2006 31.21 31.51 31.16 31.40 2,727,000 +0.11(+0.37%)
Mar 14, 2006 30.68 31.36 30.58 31.29 2,046,800 +0.55(+1.81%)
Mar 13, 2006 30.77 30.82 30.48 30.73 1,371,400 +0.08(+0.26%)
Mar 10, 2006 30.61 30.68 30.36 30.65 2,566,600 +0.04(+0.13%)
Mar 09, 2006 30.55 30.98 30.50 30.61 2,303,000 +0.07(+0.23%)
Mar 08, 2006 30.50 30.64 30.25 30.54 2,226,600 -0.04(-0.11%)
Mar 07, 2006 30.20 30.66 30.11 30.58 1,930,600 +0.36(+1.17%)
Mar 06, 2006 30.42 30.61 30.15 30.22 1,569,400 -0.27(-0.87%)
Mar 03, 2006 30.19 30.77 30.13 30.49 1,696,600 +0.04(+0.13%)
Mar 02, 2006 30.33 30.77 30.21 30.45 2,691,000 -0.16(-0.51%)
Mar 01, 2006 30.26 30.64 30.17 30.60 1,956,400 +0.31(+1.02%)
Feb 28, 2006 30.84 30.70 30.11 30.29 2,863,400 -0.55(-1.80%)
Feb 27, 2006 30.77 31.01 30.62 30.84 1,513,200 +0.23(+0.75%)
Feb 24, 2006 30.74 30.74 30.39 30.61 1,783,600 -0.12(-0.37%)
Feb 23, 2006 30.66 31.19 30.48 30.73 3,198,200 +0.15(+0.49%)
Feb 22, 2006 30.32 30.70 30.25 30.58 3,479,800 +0.58(+1.95%)
Feb 21, 2006 30.00 30.14 29.92 30.00 2,255,000 +0.01(+0.02%)
Feb 17, 2006 30.18 30.18 29.57 29.99 3,104,600 +0.25(+0.84%)
Feb 16, 2006 29.00 29.80 28.97 29.74 5,079,800 +0.82(+2.82%)
Feb 15, 2006 28.78 29.00 28.38 28.92 1,767,200 +0.04(+0.16%)
Feb 14, 2006 28.38 28.96 28.18 28.88 2,456,000 +0.51(+1.82%)
Feb 13, 2006 28.26 28.40 28.15 28.36 1,459,800 +0.11(+0.39%)
Feb 10, 2006 28.13 28.31 27.95 28.25 1,598,600 +0.13(+0.46%)
Feb 09, 2006 28.09 28.42 27.96 28.12 1,912,600 +0.03(+0.11%)
Feb 08, 2006 27.75 28.16 27.58 28.09 2,826,800 +0.48(+1.76%)
Feb 07, 2006 27.95 27.98 27.60 27.61 2,367,400 -0.33(-1.18%)
Feb 06, 2006 27.71 28.01 27.62 27.94 1,595,200 +0.20(+0.70%)
Feb 03, 2006 27.95 28.08 27.70 27.75 2,163,200 -0.31(-1.12%)
Feb 02, 2006 28.42 28.42 27.88 28.06 1,933,200 -0.32(-1.11%)
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.