Danaher Corp (NY: DHR )

217.22 USD -1.04 (-0.48%)
Official Closing Price Updated: 7:51 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 54.90 55.56 54.72 55.13 1,448,700 +0.39(+0.71%)
Oct 28, 2004 54.74 55.05 54.32 54.74 873,800 -0.25(-0.45%)
Oct 27, 2004 54.00 55.00 53.59 54.99 1,108,400 +0.69(+1.27%)
Oct 26, 2004 53.00 54.30 52.66 54.30 1,529,900 +0.18(+0.33%)
Oct 25, 2004 53.73 54.46 53.55 54.12 978,200 +0.44(+0.82%)
Oct 22, 2004 54.46 54.55 53.62 53.68 1,075,900 -0.93(-1.70%)
Oct 21, 2004 54.38 55.01 53.52 54.61 2,015,600 +0.23(+0.42%)
Oct 20, 2004 53.15 54.38 53.06 54.38 2,093,800 +1.11(+2.08%)
Oct 19, 2004 52.60 53.37 52.60 53.27 1,692,200 +0.77(+1.47%)
Oct 18, 2004 52.65 52.65 52.06 52.50 1,009,700 -0.15(-0.28%)
Oct 15, 2004 52.30 52.86 52.21 52.65 829,300 +0.47(+0.90%)
Oct 14, 2004 52.55 52.66 52.03 52.18 803,600 -0.50(-0.95%)
Oct 13, 2004 53.25 53.30 52.27 52.68 1,044,900 -0.51(-0.96%)
Oct 12, 2004 53.42 53.60 52.86 53.19 950,700 -0.26(-0.49%)
Oct 11, 2004 53.20 53.67 53.14 53.45 544,500 +0.42(+0.79%)
Oct 08, 2004 53.63 53.86 52.85 53.03 986,300 -0.60(-1.12%)
Oct 07, 2004 54.20 54.58 53.63 53.63 2,204,100 -1.27(-2.31%)
Oct 06, 2004 52.25 55.15 51.62 54.90 5,017,200 +2.90(+5.58%)
Oct 05, 2004 51.74 52.06 51.44 52.00 1,945,100 +0.26(+0.50%)
Oct 04, 2004 51.85 52.30 51.64 51.74 1,364,200 +0.13(+0.25%)
Oct 01, 2004 51.45 51.66 51.16 51.61 1,622,700 +0.33(+0.64%)
Sep 30, 2004 51.34 51.58 50.87 51.28 2,417,400 -0.07(-0.14%)
Sep 29, 2004 50.90 51.47 50.75 51.35 1,482,600 +0.30(+0.59%)
Sep 28, 2004 50.35 51.23 49.82 51.05 1,406,300 +0.80(+1.59%)
Sep 27, 2004 50.40 50.75 50.03 50.25 1,002,200 -0.33(-0.65%)
Sep 24, 2004 50.90 51.05 50.11 50.58 1,356,200 -0.17(-0.33%)
Sep 23, 2004 51.16 51.22 50.71 50.75 1,350,300 -0.32(-0.63%)
Sep 22, 2004 52.23 52.23 51.02 51.07 1,553,000 -1.18(-2.26%)
Sep 21, 2004 52.05 52.49 52.01 52.25 1,360,600 -0.04(-0.08%)
Sep 20, 2004 52.55 52.74 52.04 52.29 1,058,600 -0.31(-0.59%)
Sep 17, 2004 52.50 52.96 52.15 52.60 1,278,200 +0.28(+0.54%)
Sep 16, 2004 51.85 52.46 51.85 52.32 893,900 +0.57(+1.10%)
Sep 15, 2004 52.37 52.70 51.41 51.75 1,597,400 -0.62(-1.18%)
Sep 14, 2004 51.93 52.42 51.82 52.37 1,143,900 +0.45(+0.87%)
Sep 13, 2004 51.40 52.15 51.38 51.92 1,754,300 +0.51(+0.99%)
Sep 10, 2004 51.10 51.42 50.58 51.41 1,032,800 +0.41(+0.80%)
Sep 09, 2004 51.01 51.50 50.67 51.00 1,076,700 +0.06(+0.12%)
Sep 08, 2004 51.34 51.49 50.71 50.94 1,737,500 -0.40(-0.78%)
Sep 07, 2004 51.18 51.60 51.04 51.34 1,523,000 +0.41(+0.81%)
Sep 03, 2004 50.95 51.21 50.68 50.93 684,000 -0.01(-0.02%)
Sep 02, 2004 50.90 51.10 50.55 50.94 1,302,500 +0.04(+0.08%)
Sep 01, 2004 51.42 51.90 50.70 50.90 1,701,700 -0.52(-1.01%)
Aug 31, 2004 50.50 51.44 50.47 51.42 1,418,600 +1.07(+2.13%)
Aug 30, 2004 50.70 50.75 50.22 50.35 612,200 -0.34(-0.67%)
Aug 27, 2004 50.39 50.75 50.15 50.69 648,600 +0.31(+0.62%)
Aug 26, 2004 50.43 50.64 50.16 50.38 529,800 -0.02(-0.04%)
Aug 25, 2004 49.80 50.70 49.62 50.40 1,016,400 +0.65(+1.31%)
Aug 24, 2004 49.99 50.35 49.55 49.75 1,347,000 -0.20(-0.40%)
Aug 23, 2004 49.73 50.25 49.73 49.95 824,000 +0.22(+0.44%)
Aug 20, 2004 49.37 49.84 49.35 49.73 1,069,600 +0.21(+0.42%)
Aug 19, 2004 50.00 50.01 49.22 49.52 1,338,000 -0.68(-1.35%)
Aug 18, 2004 49.30 50.20 49.23 50.20 1,073,800 +0.65(+1.31%)
Aug 17, 2004 49.05 49.90 49.05 49.55 1,406,700 +0.60(+1.23%)
Aug 16, 2004 47.85 49.14 47.85 48.95 1,685,300 +1.10(+2.30%)
Aug 13, 2004 48.25 48.40 47.75 47.85 952,300 -0.15(-0.31%)
Aug 12, 2004 48.70 48.71 47.65 48.00 1,016,700 -0.95(-1.94%)
Aug 11, 2004 48.95 49.12 48.09 48.95 944,700 -0.15(-0.31%)
Aug 10, 2004 48.75 49.15 48.35 49.10 1,012,100 +0.76(+1.57%)
Aug 09, 2004 48.68 49.06 48.34 48.34 748,400 -0.33(-0.68%)
Aug 06, 2004 49.00 49.09 48.50 48.67 1,182,000 -0.48(-0.98%)
Aug 05, 2004 50.53 50.67 49.10 49.15 1,036,100 -1.39(-2.75%)
Aug 04, 2004 50.55 50.89 50.04 50.54 1,522,600 -0.14(-0.28%)
Aug 03, 2004 51.05 51.30 50.62 50.68 979,100 -0.28(-0.55%)
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.