Danaher Corp (NY: DHR )

308.48 USD +4.30 (+1.41%)
Official Closing Price Updated: 4:10 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 34.23 34.53 34.05 34.33 2,230,200 +0.10(+0.31%)
Sep 28, 2006 34.10 34.37 34.10 34.23 2,300,200 +0.13(+0.38%)
Sep 27, 2006 34.12 34.19 33.90 34.10 2,959,200 +0.30(+0.89%)
Sep 26, 2006 33.99 34.00 33.51 33.80 3,958,000 -0.08(-0.24%)
Sep 25, 2006 33.72 33.99 33.49 33.88 3,200,000 +0.42(+1.27%)
Sep 22, 2006 33.47 33.55 32.94 33.46 1,873,600 -0.05(-0.16%)
Sep 21, 2006 33.85 33.94 33.46 33.51 2,562,800 -0.35(-1.02%)
Sep 20, 2006 33.56 34.06 33.51 33.85 2,979,400 +0.37(+1.10%)
Sep 19, 2006 33.20 33.51 33.04 33.49 2,767,600 +0.15(+0.47%)
Sep 18, 2006 33.13 33.47 33.07 33.33 2,553,600 -0.02(-0.06%)
Sep 15, 2006 33.33 33.46 33.22 33.35 2,736,400 +0.30(+0.91%)
Sep 14, 2006 32.93 33.15 32.69 33.05 1,472,000 +0.12(+0.38%)
Sep 13, 2006 32.40 33.02 32.37 32.92 2,234,000 +0.46(+1.43%)
Sep 12, 2006 32.32 32.56 32.29 32.46 1,986,600 +0.18(+0.57%)
Sep 11, 2006 32.91 32.95 32.20 32.28 1,912,000 -0.24(-0.75%)
Sep 08, 2006 32.46 32.66 32.36 32.52 1,040,800 +0.12(+0.39%)
Sep 07, 2006 32.57 32.70 32.22 32.40 2,814,600 -0.40(-1.20%)
Sep 06, 2006 33.41 33.41 32.76 32.79 2,850,400 -0.62(-1.86%)
Sep 05, 2006 33.30 33.51 32.69 33.41 3,738,200 +0.11(+0.33%)
Sep 01, 2006 33.15 33.53 33.15 33.30 1,548,800 +0.15(+0.47%)
Aug 31, 2006 33.45 33.53 33.09 33.15 1,947,200 -0.26(-0.78%)
Aug 30, 2006 33.60 33.86 33.38 33.40 3,701,200 -0.23(-0.68%)
Aug 29, 2006 33.03 33.63 33.01 33.63 4,218,400 +0.62(+1.89%)
Aug 28, 2006 32.60 33.12 32.60 33.01 2,875,000 +0.30(+0.93%)
Aug 25, 2006 32.69 32.90 32.55 32.71 1,670,600 -0.06(-0.18%)
Aug 24, 2006 32.90 33.20 32.72 32.76 3,584,400 -0.13(-0.40%)
Aug 23, 2006 32.79 32.92 32.65 32.90 6,700,600 -0.02(-0.06%)
Aug 22, 2006 32.45 32.99 32.39 32.92 4,239,400 +0.50(+1.54%)
Aug 21, 2006 32.60 32.60 32.29 32.42 2,528,800 -0.29(-0.90%)
Aug 18, 2006 32.96 32.97 32.58 32.71 2,059,600 -0.26(-0.79%)
Aug 17, 2006 32.62 33.10 32.55 32.97 3,625,400 +0.19(+0.56%)
Aug 16, 2006 32.50 32.88 32.40 32.78 2,211,000 +0.45(+1.41%)
Aug 15, 2006 32.33 32.56 32.24 32.33 3,205,400 +0.50(+1.55%)
Aug 14, 2006 32.67 32.68 31.76 31.83 3,948,200 +0.14(+0.46%)
Aug 11, 2006 31.70 31.75 31.38 31.69 1,692,600 -0.01(-0.03%)
Aug 10, 2006 31.46 31.84 31.15 31.70 2,656,800 +0.15(+0.48%)
Aug 09, 2006 32.58 32.67 31.50 31.55 3,483,000 -0.74(-2.29%)
Aug 08, 2006 32.58 32.72 32.03 32.29 3,243,400 -0.12(-0.39%)
Aug 07, 2006 32.65 32.90 32.29 32.42 2,198,400 -0.40(-1.20%)
Aug 04, 2006 32.65 32.95 32.48 32.81 4,544,200 +0.57(+1.75%)
Aug 03, 2006 31.59 32.50 31.55 32.24 2,429,800 +0.42(+1.32%)
Aug 02, 2006 31.94 32.12 31.50 31.83 4,704,400 -0.11(-0.34%)
Aug 01, 2006 32.40 32.51 31.85 31.93 3,297,400 -0.66(-2.04%)
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%)
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.