Skip to main content

Danaher Corp (NY: DHR )

270.67 +11.65 (+4.50%)
Streaming Delayed Price Updated: 3:10 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 27.07 27.26 26.97 26.97 2,266,406 -0.28(-1.04%)
Nov 29, 2004 27.62 27.71 27.15 27.25 3,239,952 -0.20(-0.73%)
Nov 26, 2004 27.64 27.69 27.45 27.45 675,113 -0.24(-0.86%)
Nov 24, 2004 27.62 27.81 27.55 27.69 923,772 +0.16(+0.59%)
Nov 23, 2004 27.48 27.65 27.27 27.53 2,049,382 +0.06(+0.21%)
Nov 22, 2004 27.35 27.54 27.22 27.47 1,845,646 +0.13(+0.47%)
Nov 19, 2004 27.80 27.80 27.24 27.34 1,696,746 -0.46(-1.65%)
Nov 18, 2004 27.81 27.93 27.62 27.80 1,865,893 +0.11(+0.39%)
Nov 17, 2004 27.12 27.79 27.12 27.69 3,800,965 +0.65(+2.42%)
Nov 16, 2004 27.03 27.17 26.73 27.04 2,093,040 -0.08(-0.28%)
Nov 15, 2004 27.34 27.36 27.03 27.12 2,342,543 -0.34(-1.24%)
Nov 12, 2004 27.31 27.47 27.14 27.46 1,656,252 +0.19(+0.70%)
Nov 11, 2004 26.91 27.43 26.84 27.27 1,464,537 +0.48(+1.79%)
Nov 10, 2004 27.14 27.15 26.73 26.79 3,984,032 -0.31(-1.14%)
Nov 09, 2004 27.11 27.24 27.01 27.10 1,640,012 -0.11(-0.42%)
Nov 08, 2004 27.29 27.48 27.21 27.21 2,013,528 -0.08(-0.28%)
Nov 05, 2004 27.06 27.56 26.95 27.29 3,294,788 +0.28(+1.04%)
Nov 04, 2004 26.27 27.03 26.24 27.01 2,158,632 +0.62(+2.35%)
Nov 03, 2004 26.53 26.59 26.32 26.39 2,894,487 +0.16(+0.60%)
Nov 02, 2004 26.23 26.74 26.04 26.23 3,295,421 -0.00(-0.02%)
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.