Skip to main content

Danaher Corp (NY: DHR )

251.47 +2.07 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 26.12 26.18 25.86 25.90 1,856,734 -0.26(-1.01%)
Dec 28, 2006 26.17 26.33 26.11 26.16 2,580,072 -0.08(-0.31%)
Dec 27, 2006 26.06 26.26 26.03 26.24 1,847,224 +0.23(+0.88%)
Dec 26, 2006 25.83 26.08 25.83 26.02 1,266,540 +0.13(+0.51%)
Dec 22, 2006 26.04 26.07 25.78 25.88 1,649,467 -0.15(-0.59%)
Dec 21, 2006 26.34 26.39 26.01 26.04 1,843,588 -0.29(-1.09%)
Dec 20, 2006 26.30 26.38 26.21 26.32 3,108,170 +0.06(+0.23%)
Dec 19, 2006 25.91 26.26 25.87 26.26 4,642,116 +0.07(+0.26%)
Dec 18, 2006 26.31 26.47 26.16 26.19 2,006,381 -0.08(-0.30%)
Dec 15, 2006 26.31 26.60 26.14 26.27 4,295,272 +0.00(+0.00%)
Dec 14, 2006 25.94 26.40 25.91 26.27 3,623,401 +0.33(+1.27%)
Dec 13, 2006 26.17 26.22 25.86 25.94 3,841,018 -0.00(-0.01%)
Dec 12, 2006 25.75 26.04 25.75 25.95 3,688,575 +0.20(+0.76%)
Dec 11, 2006 25.74 25.84 25.59 25.75 2,778,668 -0.04(-0.14%)
Dec 08, 2006 25.80 26.01 25.70 25.79 2,522,171 -0.01(-0.03%)
Dec 07, 2006 25.90 26.21 25.78 25.79 2,203,019 -0.13(-0.50%)
Dec 06, 2006 25.77 26.05 25.75 25.92 2,325,533 +0.00(+0.01%)
Dec 05, 2006 25.99 26.12 25.86 25.92 4,340,865 -0.12(-0.47%)
Dec 04, 2006 25.56 26.16 25.52 26.04 7,176,036 +0.23(+0.90%)
Dec 01, 2006 26.01 26.29 25.62 25.81 3,742,000 -0.33(-1.27%)
Nov 30, 2006 26.27 26.49 26.14 26.14 2,414,762 -0.14(-0.54%)
Nov 29, 2006 26.09 26.31 25.97 26.28 2,588,184 +0.31(+1.18%)
Nov 28, 2006 25.74 26.08 25.73 25.98 2,657,273 +0.09(+0.36%)
Nov 27, 2006 26.63 26.64 25.87 25.88 3,230,405 -0.75(-2.82%)
Nov 24, 2006 26.52 26.90 26.52 26.63 801,937 -0.08(-0.29%)
Nov 22, 2006 26.81 26.91 26.54 26.71 1,961,067 -0.09(-0.35%)
Nov 21, 2006 26.18 26.86 26.10 26.81 4,937,773 +0.76(+2.92%)
Nov 20, 2006 26.08 26.45 25.88 26.04 2,658,671 -0.17(-0.65%)
Nov 17, 2006 26.05 26.23 25.92 26.22 1,669,047 +0.10(+0.40%)
Nov 16, 2006 26.36 26.49 26.07 26.11 2,606,085 -0.13(-0.50%)
Nov 15, 2006 26.03 26.46 26.03 26.24 3,582,563 +0.15(+0.58%)
Nov 14, 2006 25.95 26.10 25.75 26.09 2,072,113 +0.16(+0.61%)
Nov 13, 2006 25.69 26.05 25.67 25.94 2,463,991 +0.25(+0.99%)
Nov 10, 2006 25.75 25.80 25.50 25.68 3,397,393 -0.11(-0.42%)
Nov 09, 2006 25.92 26.11 25.78 25.79 3,758,503 -0.05(-0.19%)
Nov 08, 2006 25.30 25.95 25.15 25.84 3,655,289 +0.51(+2.00%)
Nov 07, 2006 25.37 25.65 25.26 25.33 2,578,114 -0.03(-0.13%)
Nov 06, 2006 25.33 25.47 25.16 25.37 2,105,399 +0.23(+0.90%)
Nov 03, 2006 25.25 25.29 24.95 25.14 1,970,298 +0.09(+0.37%)
Nov 02, 2006 25.17 25.17 24.90 25.05 3,242,153 -0.13(-0.50%)
Nov 01, 2006 25.81 25.81 25.17 25.17 3,395,156 -0.49(-1.89%)
Oct 31, 2006 25.58 25.79 25.57 25.66 2,999,921 +0.22(+0.87%)
Oct 30, 2006 25.23 25.56 25.03 25.44 3,475,993 +0.31(+1.24%)
Oct 27, 2006 25.31 25.31 24.98 25.13 2,766,361 -0.26(-1.04%)
Oct 26, 2006 25.28 25.40 25.03 25.39 2,482,452 +0.19(+0.75%)
Oct 25, 2006 25.39 25.47 25.01 25.20 5,786,142 -0.14(-0.55%)
Oct 24, 2006 25.18 25.38 24.96 25.34 3,262,851 +0.16(+0.64%)
Oct 23, 2006 25.11 25.24 24.99 25.18 3,349,003 +0.06(+0.23%)
Oct 20, 2006 25.07 25.14 24.79 25.12 4,802,112 +0.06(+0.23%)
Oct 19, 2006 25.07 25.17 24.58 25.07 4,244,364 -0.14(-0.54%)
Oct 18, 2006 25.58 25.80 24.99 25.20 4,818,895 -0.24(-0.94%)
Oct 17, 2006 25.43 25.53 25.15 25.44 4,522,679 -0.14(-0.53%)
Oct 16, 2006 24.94 25.58 24.89 25.58 3,234,321 +0.55(+2.20%)
Oct 13, 2006 24.84 25.09 24.59 25.03 3,306,207 +0.10(+0.42%)
Oct 12, 2006 24.58 24.95 24.58 24.92 3,599,906 +0.51(+2.11%)
Oct 11, 2006 24.55 24.58 24.25 24.41 2,673,216 -0.24(-0.96%)
Oct 10, 2006 24.57 24.71 24.35 24.64 2,424,831 +0.14(+0.55%)
Oct 09, 2006 24.31 24.53 24.24 24.51 2,322,456 +0.01(+0.03%)
Oct 06, 2006 24.46 24.60 24.26 24.50 3,272,921 -0.09(-0.35%)
Oct 05, 2006 24.20 24.63 24.15 24.59 2,311,268 +0.32(+1.33%)
Oct 04, 2006 24.06 24.31 23.99 24.26 4,390,934 +0.16(+0.68%)
Oct 03, 2006 24.07 24.27 23.91 24.10 3,475,713 +0.04(+0.15%)
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.