Danaher Corp (NY: DHR )

324.00 USD -1.26 (-0.39%)
Official Closing Price Updated: 4:10 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 32.56 32.77 32.35 32.60 2,650,000 -0.20(-0.59%)
Jul 28, 2006 32.57 33.15 32.45 32.79 4,108,200 +0.35(+1.08%)
Jul 27, 2006 32.20 32.51 32.05 32.45 4,443,200 +0.46(+1.42%)
Jul 26, 2006 32.08 32.23 31.64 31.99 3,114,800 -0.20(-0.61%)
Jul 25, 2006 32.12 32.40 31.77 32.19 2,154,400 +0.15(+0.47%)
Jul 24, 2006 31.33 32.07 31.32 32.03 3,007,000 +0.70(+2.23%)
Jul 21, 2006 31.80 31.80 31.09 31.33 3,645,600 -0.42(-1.31%)
Jul 20, 2006 32.29 32.95 31.75 31.75 6,791,800 +0.43(+1.37%)
Jul 19, 2006 30.17 31.55 30.14 31.32 3,726,600 +1.12(+3.73%)
Jul 18, 2006 30.35 30.39 29.86 30.20 2,727,000 -0.01(-0.02%)
Jul 17, 2006 30.45 30.67 30.20 30.20 2,624,400 -0.46(-1.52%)
Jul 14, 2006 31.00 31.14 30.45 30.67 2,450,000 -0.33(-1.08%)
Jul 13, 2006 31.58 31.58 30.73 31.00 3,228,800 -0.67(-2.13%)
Jul 12, 2006 31.58 31.98 31.43 31.67 3,179,400 +0.10(+0.32%)
Jul 11, 2006 31.30 31.64 30.95 31.58 4,421,200 +0.26(+0.83%)
Jul 10, 2006 31.35 31.41 31.05 31.32 2,875,000 -0.00(-0.02%)
Jul 07, 2006 32.05 32.06 31.22 31.32 2,293,400 -0.73(-2.29%)
Jul 06, 2006 32.08 32.38 31.93 32.05 1,735,000 +0.11(+0.34%)
Jul 05, 2006 32.50 32.50 31.76 31.95 2,103,400 -0.55(-1.71%)
Jul 03, 2006 32.20 32.55 32.16 32.50 1,119,800 +0.34(+1.06%)
Jun 30, 2006 32.17 32.38 32.03 32.16 2,205,400 -0.01(-0.03%)
Jun 29, 2006 31.30 32.22 31.30 32.17 3,326,000 +0.68(+2.18%)
Jun 28, 2006 31.61 31.62 31.16 31.49 1,842,000 -0.03(-0.11%)
Jun 27, 2006 31.74 32.12 31.52 31.52 2,428,400 -0.30(-0.94%)
Jun 26, 2006 31.80 31.92 31.59 31.82 1,687,400 -0.01(-0.03%)
Jun 23, 2006 31.43 32.04 31.30 31.83 2,076,000 +0.27(+0.87%)
Jun 22, 2006 31.80 31.80 31.36 31.55 3,006,000 -0.47(-1.45%)
Jun 21, 2006 31.59 32.12 31.58 32.02 2,540,000 +0.34(+1.07%)
Jun 20, 2006 31.95 32.10 31.57 31.68 2,441,800 -0.21(-0.66%)
Jun 19, 2006 31.97 32.10 31.59 31.89 3,197,200 -0.06(-0.19%)
Jun 16, 2006 31.49 32.12 31.49 31.95 3,145,600 +0.23(+0.71%)
Jun 15, 2006 30.64 31.84 30.63 31.73 2,854,000 +1.11(+3.63%)
Jun 14, 2006 30.79 31.17 30.32 30.61 4,485,400 -0.22(-0.71%)
Jun 13, 2006 31.10 31.33 30.74 30.83 3,063,800 -0.27(-0.85%)
Jun 12, 2006 32.20 32.20 31.08 31.10 2,572,000 -0.49(-1.57%)
Jun 09, 2006 31.51 31.99 31.51 31.59 2,700,200 +0.09(+0.30%)
Jun 08, 2006 31.17 31.63 30.75 31.50 4,247,600 +0.00(+0.02%)
Jun 07, 2006 32.39 32.68 31.50 31.50 2,942,200 -0.17(-0.55%)
Jun 06, 2006 31.64 31.84 31.38 31.67 2,750,800 +0.07(+0.21%)
Jun 05, 2006 32.16 32.38 31.59 31.61 2,583,000 -0.55(-1.73%)
Jun 02, 2006 32.51 32.69 31.99 32.16 2,198,800 -0.32(-0.99%)
Jun 01, 2006 31.89 32.49 31.89 32.48 2,174,000 +0.42(+1.33%)
May 31, 2006 31.42 32.38 31.21 32.05 4,183,400 +0.85(+2.72%)
May 30, 2006 32.09 32.10 31.20 31.20 2,522,600 -0.87(-2.71%)
May 26, 2006 31.90 32.14 31.74 32.08 1,613,200 +0.25(+0.79%)
May 25, 2006 31.51 31.88 31.39 31.83 2,511,600 +0.48(+1.53%)
May 24, 2006 31.02 31.49 30.86 31.34 3,368,000 +0.34(+1.10%)
May 23, 2006 31.44 31.73 30.99 31.00 2,919,600 -0.36(-1.13%)
May 22, 2006 31.36 31.67 30.92 31.36 3,174,000 -0.00(-0.02%)
May 19, 2006 31.40 31.42 30.75 31.36 4,201,400 +0.16(+0.50%)
May 18, 2006 31.96 32.00 31.15 31.21 3,033,200 -0.70(-2.18%)
May 17, 2006 32.25 32.49 31.53 31.91 2,682,800 -0.68(-2.07%)
May 16, 2006 32.90 32.96 32.44 32.58 2,527,000 -0.32(-0.97%)
May 15, 2006 33.29 33.38 32.52 32.90 2,061,800 -0.39(-1.19%)
May 12, 2006 34.10 34.10 33.21 33.29 2,174,000 -0.80(-2.36%)
May 11, 2006 34.20 34.20 33.88 34.10 3,336,200 -0.01(-0.03%)
May 10, 2006 33.78 34.24 33.78 34.11 2,433,600 +0.26(+0.75%)
May 09, 2006 33.83 33.90 33.69 33.85 2,460,200 +0.02(+0.06%)
May 08, 2006 33.28 33.95 33.28 33.83 3,131,000 +0.40(+1.21%)
May 05, 2006 32.90 33.69 32.83 33.43 3,960,200 +0.85(+2.59%)
May 04, 2006 32.25 32.71 32.16 32.58 2,457,000 +0.33(+1.04%)
May 03, 2006 32.35 32.45 32.05 32.25 1,894,400 -0.10(-0.31%)
May 02, 2006 31.83 32.44 31.75 32.35 3,156,800 +0.50(+1.59%)
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.