Skip to main content

Danaher Corp (NY: DHR )

250.10 +1.33 (+0.53%)
Streaming Delayed Price Updated: 11:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 18.36 18.57 18.31 18.52 4,009,567 +0.16(+0.88%)
Jun 29, 2004 18.03 18.40 17.91 18.36 4,872,300 +0.36(+1.98%)
Jun 28, 2004 18.09 18.16 17.96 18.00 4,354,268 +0.00(+0.00%)
Jun 25, 2004 18.03 18.10 17.98 18.00 4,481,956 +0.09(+0.48%)
Jun 24, 2004 18.16 18.16 17.87 17.91 4,859,139 -0.21(-1.14%)
Jun 23, 2004 17.80 18.14 17.66 18.12 5,790,757 +0.40(+2.26%)
Jun 22, 2004 17.63 17.76 17.47 17.72 4,429,313 +0.09(+0.49%)
Jun 21, 2004 17.39 17.71 17.27 17.63 4,614,684 +0.23(+1.31%)
Jun 18, 2004 17.13 17.48 17.11 17.41 4,679,648 +0.18(+1.06%)
Jun 17, 2004 17.21 17.27 16.96 17.22 2,515,675 -0.06(-0.33%)
Jun 16, 2004 17.34 17.34 17.20 17.28 2,462,471 -0.06(-0.33%)
Jun 15, 2004 17.09 17.43 17.09 17.34 3,843,237 +0.33(+1.95%)
Jun 14, 2004 17.09 17.09 16.97 17.01 3,327,445 -0.08(-0.48%)
Jun 10, 2004 17.21 17.27 16.99 17.09 3,449,252 -0.05(-0.29%)
Jun 09, 2004 17.37 17.38 17.11 17.14 2,864,016 -0.27(-1.56%)
Jun 08, 2004 17.48 17.50 17.33 17.41 4,765,894 -0.01(-0.04%)
Jun 07, 2004 16.95 17.43 16.86 17.42 5,053,471 +0.61(+3.61%)
Jun 04, 2004 16.78 16.99 16.78 16.81 1,848,954 +0.10(+0.58%)
Jun 03, 2004 16.93 16.93 16.71 16.71 2,447,911 -0.22(-1.33%)
Jun 02, 2004 16.85 16.95 16.73 16.94 3,180,996 +0.09(+0.51%)
Jun 01, 2004 16.73 16.87 16.67 16.85 2,909,099 +0.06(+0.34%)
May 28, 2004 16.71 16.85 16.69 16.80 3,772,112 +0.14(+0.81%)
May 27, 2004 16.53 16.73 16.45 16.66 4,822,177 +0.23(+1.41%)
May 26, 2004 16.35 16.47 16.19 16.43 4,134,735 +0.09(+0.55%)
May 25, 2004 16.17 16.41 15.94 16.34 4,149,015 +0.18(+1.08%)
May 24, 2004 16.14 16.25 16.09 16.16 3,557,619 +0.09(+0.53%)
May 21, 2004 16.11 16.21 15.98 16.08 3,108,471 +8.11(+101.77%)
May 20, 2004 7.973 8.024 7.914 7.968 7,151,081 -0.06(-0.70%)
May 19, 2004 8.075 8.143 8.020 8.024 5,272,725 +0.00(+0.00%)
May 18, 2004 7.959 8.035 7.958 8.024 2,638,322 +0.08(+0.99%)
May 17, 2004 7.995 8.008 7.912 7.946 3,833,996 -0.09(-1.09%)
May 14, 2004 8.049 8.102 7.991 8.033 3,629,023 +0.00(+0.01%)
May 13, 2004 8.141 8.163 8.001 8.033 7,128,679 -0.13(-1.59%)
May 12, 2004 8.026 8.189 7.974 8.162 4,597,883 +0.16(+1.97%)
May 11, 2004 7.946 8.015 7.936 8.004 5,529,781 +0.06(+0.79%)
May 10, 2004 7.982 8.080 7.880 7.941 9,856,048 -0.18(-2.25%)
May 07, 2004 8.373 8.436 8.124 8.124 6,065,734 -0.25(-3.02%)
May 06, 2004 8.439 8.445 8.335 8.377 4,662,287 -0.06(-0.73%)
May 05, 2004 8.415 8.482 8.357 8.439 3,541,658 +0.02(+0.28%)
May 04, 2004 8.428 8.475 8.384 8.416 5,255,364 +0.07(+0.83%)
May 03, 2004 8.260 8.358 8.236 8.346 5,310,807 +0.09(+1.04%)
Apr 30, 2004 8.366 8.383 8.245 8.260 6,293,108 -0.09(-1.10%)
Apr 29, 2004 8.399 8.424 8.300 8.352 5,604,825 -0.03(-0.35%)
Apr 28, 2004 8.526 8.526 8.358 8.382 4,782,135 -0.14(-1.70%)
Apr 27, 2004 8.392 8.589 8.389 8.526 8,067,297 +0.17(+2.06%)
Apr 26, 2004 8.419 8.472 8.335 8.354 4,301,065 -0.04(-0.45%)
Apr 23, 2004 8.428 8.466 8.366 8.391 7,269,808 -0.00(-0.04%)
Apr 22, 2004 8.370 8.459 8.214 8.395 8,906,789 +0.04(+0.46%)
Apr 21, 2004 8.414 8.415 8.308 8.357 6,425,836 -0.06(-0.76%)
Apr 20, 2004 8.540 8.583 8.408 8.421 3,484,534 -0.11(-1.29%)
Apr 19, 2004 8.555 8.587 8.501 8.531 2,349,344 -0.04(-0.52%)
Apr 16, 2004 8.558 8.583 8.487 8.575 4,376,110 +0.07(+0.87%)
Apr 15, 2004 8.415 8.505 8.384 8.501 4,797,255 +0.11(+1.30%)
Apr 14, 2004 8.393 8.440 8.348 8.392 3,469,413 +0.00(+0.00%)
Apr 13, 2004 8.526 8.538 8.392 8.392 3,059,468 -0.11(-1.31%)
Apr 12, 2004 8.495 8.524 8.459 8.504 2,321,343 +0.11(+1.29%)
Apr 08, 2004 8.437 8.461 8.360 8.396 2,048,046 +0.02(+0.20%)
Apr 07, 2004 8.459 8.485 8.336 8.379 4,821,337 -0.08(-0.95%)
Apr 06, 2004 8.499 8.539 8.449 8.459 3,583,661 -0.04(-0.47%)
Apr 05, 2004 8.455 8.499 8.419 8.499 5,293,446 +0.06(+0.76%)
Apr 02, 2004 8.383 8.438 8.288 8.435 4,532,919 +0.14(+1.70%)
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.