Skip to main content

Danaher Corp (NY: DHR )

271.90 -0.57 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 4.526 4.544 4.455 4.486 4,932,306 -0.04(-0.87%)
Sep 29, 2003 4.525 4.545 4.483 4.525 5,465,795 +0.01(+0.24%)
Sep 26, 2003 4.436 4.543 4.426 4.514 8,715,305 +0.08(+1.75%)
Sep 25, 2003 4.472 4.480 4.437 4.436 7,845,092 -0.04(-0.79%)
Sep 24, 2003 4.604 4.604 4.472 4.472 6,908,192 -0.13(-2.80%)
Sep 23, 2003 4.560 4.622 4.538 4.600 5,073,088 +0.04(+0.88%)
Sep 22, 2003 4.609 4.566 4.525 4.560 6,289,081 -0.05(-1.05%)
Sep 19, 2003 4.604 4.609 4.557 4.609 5,346,419 +0.00(+0.11%)
Sep 18, 2003 4.555 4.608 4.531 4.604 5,341,479 +0.05(+1.19%)
Sep 17, 2003 4.633 4.637 4.545 4.550 6,769,057 -0.08(-1.81%)
Sep 16, 2003 4.547 4.644 4.556 4.634 7,386,522 +0.09(+1.91%)
Sep 15, 2003 4.588 4.593 4.522 4.547 6,845,623 -0.06(-1.41%)
Sep 12, 2003 4.580 4.624 4.543 4.612 6,396,109 +0.00(+0.07%)
Sep 11, 2003 4.535 4.630 4.535 4.609 8,913,717 +0.09(+1.98%)
Sep 10, 2003 4.604 4.604 4.514 4.520 11,726,062 -0.09(-1.95%)
Sep 09, 2003 4.696 4.697 4.610 4.610 5,920,249 -0.10(-2.17%)
Sep 08, 2003 4.664 4.730 4.661 4.712 5,452,623 +0.06(+1.35%)
Sep 05, 2003 4.685 4.696 4.622 4.649 10,750,468 -0.12(-2.47%)
Sep 04, 2003 4.685 4.775 4.685 4.767 8,255,912 +0.08(+1.74%)
Sep 03, 2003 4.696 4.712 4.677 4.685 6,333,539 -0.01(-0.26%)
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.