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 31, 2003 41.47 41.54 41.12 41.40 421,400 -0.09(-0.22%)
Oct 30, 2003 41.60 41.60 41.10 41.49 747,900 +0.11(+0.27%)
Oct 29, 2003 41.06 41.80 41.01 41.38 814,900 +0.40(+0.96%)
Oct 28, 2003 40.64 40.90 40.37 40.99 1,104,600 +0.76(+1.89%)
Oct 27, 2003 40.05 40.22 39.99 40.22 717,900 +0.46(+1.17%)
Oct 24, 2003 39.92 39.92 39.53 39.76 1,191,400 -0.28(-0.70%)
Oct 23, 2003 40.33 40.33 39.63 40.04 849,600 -0.41(-1.01%)
Oct 22, 2003 40.78 40.78 40.17 40.45 559,500 -0.33(-0.81%)
Oct 21, 2003 40.60 40.92 40.51 40.78 487,900 +0.20(+0.51%)
Oct 20, 2003 40.62 40.79 40.13 40.58 933,500 -0.01(-0.04%)
Oct 17, 2003 40.10 41.00 40.37 40.59 1,524,300 +0.49(+1.21%)
Oct 16, 2003 39.88 40.11 39.54 40.10 1,047,000 -0.04(-0.10%)
Oct 15, 2003 39.65 40.33 39.65 40.15 865,800 +0.65(+1.65%)
Oct 14, 2003 39.60 39.65 39.30 39.49 587,400 -0.01(-0.01%)
Oct 13, 2003 39.03 39.50 39.20 39.50 411,300 +0.47(+1.22%)
Oct 10, 2003 38.92 39.12 38.78 39.03 436,000 +0.11(+0.27%)
Oct 09, 2003 39.00 39.26 38.69 38.92 732,700 +0.22(+0.58%)
Oct 08, 2003 39.25 39.25 38.53 38.70 721,300 -0.65(-1.66%)
Oct 07, 2003 39.22 39.33 38.88 39.35 687,800 +0.04(+0.10%)
Oct 06, 2003 38.75 39.47 38.75 39.31 620,300 +0.62(+1.62%)
Oct 03, 2003 38.40 39.22 38.40 38.69 1,150,200 +0.66(+1.72%)
Oct 02, 2003 38.05 38.17 37.88 38.03 571,700 +0.32(+0.85%)
Oct 01, 2003 36.90 37.71 36.88 37.71 598,200 +0.78(+2.11%)
Sep 30, 2003 37.26 37.41 36.68 36.93 599,100 -0.33(-0.87%)
Sep 29, 2003 37.25 37.42 36.91 37.26 663,900 +0.09(+0.24%)
Sep 26, 2003 36.53 37.40 36.44 37.17 1,058,600 +0.64(+1.75%)
Sep 25, 2003 36.81 36.88 36.53 36.53 952,900 -0.29(-0.79%)
Sep 24, 2003 37.90 37.90 36.81 36.81 839,100 -1.06(-2.80%)
Sep 23, 2003 37.54 38.05 37.36 37.88 616,200 +0.33(+0.88%)
Sep 22, 2003 37.95 37.60 37.26 37.54 763,900 -0.40(-1.05%)
Sep 19, 2003 37.90 37.95 37.52 37.95 649,400 +0.04(+0.11%)
Sep 18, 2003 37.50 37.94 37.30 37.90 648,800 +0.44(+1.19%)
Sep 17, 2003 38.15 38.17 37.42 37.46 822,200 -0.69(-1.81%)
Sep 16, 2003 37.44 38.24 37.51 38.15 897,200 +0.72(+1.91%)
Sep 15, 2003 37.78 37.81 37.22 37.44 831,500 -0.54(-1.41%)
Sep 12, 2003 37.71 38.07 37.40 37.97 776,900 +0.03(+0.07%)
Sep 11, 2003 37.33 38.12 37.33 37.95 1,082,700 +0.74(+1.98%)
Sep 10, 2003 37.90 37.90 37.17 37.21 1,424,300 -0.74(-1.95%)
Sep 09, 2003 38.67 38.67 37.95 37.95 719,100 -0.84(-2.17%)
Sep 08, 2003 38.40 38.95 38.38 38.79 662,300 +0.51(+1.35%)
Sep 05, 2003 38.58 38.67 38.05 38.28 1,305,800 -0.97(-2.47%)
Sep 04, 2003 38.58 39.31 38.58 39.24 1,002,800 +0.67(+1.74%)
Sep 03, 2003 38.66 38.79 38.51 38.58 769,300 -0.10(-0.26%)
Sep 02, 2003 38.75 38.90 38.53 38.67 773,000 +0.05(+0.13%)
Aug 29, 2003 38.25 38.72 38.22 38.62 526,500 +0.42(+1.09%)
Aug 28, 2003 37.95 38.28 37.50 38.21 642,100 +0.21(+0.55%)
Aug 27, 2003 37.85 38.10 37.65 38.00 372,300 +0.18(+0.48%)
Aug 26, 2003 37.65 37.85 37.40 37.82 821,100 +0.17(+0.44%)
Aug 25, 2003 38.05 38.05 37.62 37.65 784,300 -0.46(-1.19%)
Aug 22, 2003 38.45 38.65 38.10 38.11 714,900 -0.18(-0.47%)
Aug 21, 2003 38.25 38.78 38.04 38.29 3,002,400 +0.17(+0.46%)
Aug 20, 2003 38.24 38.33 38.00 38.12 826,700 -0.12(-0.33%)
Aug 19, 2003 38.12 38.40 38.01 38.24 783,300 -0.06(-0.16%)
Aug 18, 2003 38.00 38.45 37.97 38.30 903,600 +0.44(+1.18%)
Aug 15, 2003 38.03 38.10 37.54 37.85 520,400 -0.12(-0.30%)
Aug 14, 2003 37.33 38.62 37.30 37.97 1,549,000 +0.76(+2.03%)
Aug 13, 2003 36.97 37.33 36.85 37.22 1,170,600 +0.49(+1.35%)
Aug 12, 2003 36.31 36.73 36.09 36.72 686,000 +0.41(+1.13%)
Aug 11, 2003 36.28 36.50 36.00 36.31 616,100 +0.03(+0.10%)
Aug 08, 2003 36.22 36.32 35.97 36.28 689,300 +0.12(+0.33%)
Aug 07, 2003 35.88 36.22 35.60 36.15 780,500 +0.23(+0.64%)
Aug 06, 2003 35.95 36.26 35.33 35.92 961,200 +0.03(+0.08%)
Aug 05, 2003 36.40 36.49 35.84 35.90 1,097,900 -0.63(-1.74%)
Aug 04, 2003 36.12 36.71 35.70 36.53 918,700 +0.41(+1.14%)
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.