Skip to main content

Danaher Corp (NY: DHR )

270.68 +3.18 (+1.19%)
Official Closing Price Updated: 4:03 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 21.31 21.85 21.31 21.68 3,006,635 +0.37(+1.75%)
Jan 29, 2004 21.32 21.52 20.85 21.31 3,886,543 +0.14(+0.65%)
Jan 28, 2004 21.76 21.84 21.13 21.17 2,238,404 -0.59(-2.69%)
Jan 27, 2004 22.13 22.17 21.76 21.76 1,267,929 -0.37(-1.69%)
Jan 26, 2004 22.01 22.19 21.85 22.13 1,176,096 +0.10(+0.46%)
Jan 23, 2004 21.96 22.22 21.88 22.03 2,279,148 +0.11(+0.51%)
Jan 22, 2004 22.02 22.17 21.78 21.92 2,282,948 -0.09(-0.42%)
Jan 21, 2004 22.26 22.26 21.83 22.01 2,208,848 -0.14(-0.61%)
Jan 20, 2004 22.59 22.59 22.15 22.15 2,284,215 -0.44(-1.94%)
Jan 16, 2004 22.09 22.61 22.03 22.59 4,281,109 +0.45(+2.02%)
Jan 15, 2004 22.03 22.19 21.81 22.14 5,219,072 +0.78(+3.67%)
Jan 14, 2004 21.20 21.38 21.13 21.35 1,676,005 +0.16(+0.74%)
Jan 13, 2004 21.02 21.20 20.96 21.20 1,454,551 +0.19(+0.89%)
Jan 12, 2004 21.01 21.02 20.84 21.01 1,499,095 +0.05(+0.24%)
Jan 09, 2004 21.01 21.30 20.84 20.96 2,593,914 -0.14(-0.65%)
Jan 08, 2004 21.10 21.13 20.79 21.10 3,322,034 -0.03(-0.13%)
Jan 07, 2004 21.20 21.21 20.97 21.13 2,609,114 -0.07(-0.33%)
Jan 06, 2004 21.23 21.39 21.15 21.20 2,677,514 -0.26(-1.23%)
Jan 05, 2004 21.52 21.65 21.29 21.46 2,486,247 -0.03(-0.12%)
Jan 02, 2004 21.75 21.83 21.41 21.49 1,599,795 -0.24(-1.12%)
Dec 31, 2003 21.68 21.81 21.61 21.73 1,619,217 +0.04(+0.17%)
Dec 30, 2003 21.84 21.87 21.63 21.69 1,387,417 -0.09(-0.39%)
Dec 29, 2003 21.77 21.82 21.62 21.78 1,581,639 +0.14(+0.66%)
Dec 26, 2003 21.59 21.69 21.55 21.64 306,321 +0.05(+0.22%)
Dec 24, 2003 21.66 21.67 21.55 21.59 343,687 -0.10(-0.45%)
Dec 23, 2003 21.62 21.71 21.57 21.69 1,311,418 +0.02(+0.09%)
Dec 22, 2003 21.47 21.78 21.45 21.67 1,832,227 +0.19(+0.89%)
Dec 19, 2003 21.72 21.73 21.35 21.47 2,174,437 -0.18(-0.84%)
Dec 18, 2003 21.28 21.66 21.27 21.66 3,311,689 +0.42(+1.96%)
Dec 17, 2003 21.22 21.29 21.01 21.24 2,598,347 +0.03(+0.15%)
Dec 16, 2003 21.08 21.34 21.01 21.21 2,316,726 +0.13(+0.62%)
Dec 15, 2003 21.07 21.25 21.01 21.08 2,438,748 +0.18(+0.84%)
Dec 12, 2003 20.26 20.97 20.38 20.90 3,840,732 +0.65(+3.19%)
Dec 11, 2003 19.59 20.31 19.58 20.26 2,832,469 +0.67(+3.42%)
Dec 10, 2003 19.80 19.85 19.50 19.59 1,849,960 -0.27(-1.37%)
Dec 09, 2003 20.10 20.27 19.85 19.86 2,126,093 -0.22(-1.07%)
Dec 08, 2003 19.88 20.08 19.81 20.07 1,374,962 +0.22(+1.11%)
Dec 05, 2003 19.94 20.03 19.77 19.85 1,048,796 -0.08(-0.39%)
Dec 04, 2003 19.75 19.91 19.70 19.93 1,051,541 +0.16(+0.81%)
Dec 03, 2003 19.72 20.02 19.71 19.77 1,347,518 +0.12(+0.59%)
Dec 02, 2003 19.86 19.89 19.64 19.66 1,232,674 -0.27(-1.37%)
Dec 01, 2003 19.77 19.94 19.73 19.93 1,128,596 +0.22(+1.13%)
Nov 28, 2003 19.58 19.73 19.55 19.71 375,354 +0.13(+0.67%)
Nov 26, 2003 19.65 19.65 19.40 19.58 812,141 -0.02(-0.08%)
Nov 25, 2003 19.49 19.71 19.35 19.59 1,067,796 +0.15(+0.79%)
Nov 24, 2003 19.47 19.60 19.38 19.44 1,299,807 +0.03(+0.15%)
Nov 21, 2003 19.08 19.44 19.17 19.41 1,761,927 +0.33(+1.75%)
Nov 20, 2003 19.05 19.30 18.90 19.08 1,387,206 +0.03(+0.14%)
Nov 19, 2003 19.10 19.21 18.95 19.05 1,714,850 -0.05(-0.27%)
Nov 18, 2003 19.27 19.41 19.07 19.10 1,180,529 -0.14(-0.73%)
Nov 17, 2003 19.17 19.44 19.01 19.24 2,288,648 -0.20(-1.01%)
Nov 14, 2003 19.83 19.94 19.42 19.44 1,718,228 -0.39(-1.95%)
Nov 13, 2003 20.01 20.01 19.74 19.82 1,692,472 -0.23(-1.13%)
Nov 12, 2003 19.82 20.05 19.82 20.05 1,030,852 +0.23(+1.15%)
Nov 11, 2003 19.65 19.97 19.64 19.82 2,171,271 +0.12(+0.61%)
Nov 10, 2003 19.80 19.86 19.60 19.70 1,511,762 -0.09(-0.48%)
Nov 07, 2003 19.89 19.94 19.73 19.80 2,706,225 -0.38(-1.89%)
Nov 06, 2003 20.08 20.18 19.99 20.18 1,045,207 +0.22(+1.13%)
Nov 05, 2003 19.68 19.96 19.72 19.95 1,567,072 +0.22(+1.10%)
Nov 04, 2003 19.68 19.72 19.59 19.74 1,893,734 -0.12(-0.62%)
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.