Danaher Corp (NY: DHR )

323.96 USD +8.48 (+2.69%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 20.74 20.77 20.56 20.70 842,800 -0.04(-0.22%)
Oct 30, 2003 20.80 20.80 20.55 20.75 1,495,800 +0.05(+0.27%)
Oct 29, 2003 20.53 20.90 20.51 20.69 1,629,800 +0.20(+0.96%)
Oct 28, 2003 20.32 20.45 20.18 20.49 2,209,200 +0.38(+1.89%)
Oct 27, 2003 20.02 20.11 20.00 20.11 1,435,800 +0.23(+1.17%)
Oct 24, 2003 19.96 19.96 19.76 19.88 2,382,800 -0.14(-0.70%)
Oct 23, 2003 20.16 20.17 19.82 20.02 1,699,200 -0.21(-1.01%)
Oct 22, 2003 20.39 20.39 20.08 20.23 1,119,000 -0.16(-0.81%)
Oct 21, 2003 20.30 20.46 20.26 20.39 975,800 +0.10(+0.51%)
Oct 20, 2003 20.31 20.40 20.07 20.29 1,867,000 -0.01(-0.04%)
Oct 17, 2003 20.05 20.50 20.18 20.30 3,048,600 +0.24(+1.21%)
Oct 16, 2003 19.94 20.05 19.77 20.05 2,094,000 -0.02(-0.10%)
Oct 15, 2003 19.83 20.17 19.83 20.07 1,731,600 +0.33(+1.65%)
Oct 14, 2003 19.80 19.82 19.65 19.75 1,174,800 -0.00(-0.01%)
Oct 13, 2003 19.51 19.75 19.60 19.75 822,600 +0.24(+1.22%)
Oct 10, 2003 19.46 19.56 19.39 19.51 872,000 +0.05(+0.27%)
Oct 09, 2003 19.50 19.63 19.34 19.46 1,465,400 +0.11(+0.58%)
Oct 08, 2003 19.62 19.62 19.26 19.35 1,442,600 -0.33(-1.66%)
Oct 07, 2003 19.61 19.66 19.44 19.67 1,375,600 +0.02(+0.10%)
Oct 06, 2003 19.38 19.73 19.38 19.66 1,240,600 +0.31(+1.62%)
Oct 03, 2003 19.20 19.61 19.20 19.34 2,300,400 +0.33(+1.72%)
Oct 02, 2003 19.02 19.09 18.94 19.01 1,143,400 +0.16(+0.85%)
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.