Danaher Corp (NY: DHR )

297.49 USD -0.14 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 28.55 28.75 28.44 28.44 2,149,200 -0.30(-1.04%)
Nov 29, 2004 29.12 29.23 28.64 28.74 3,072,400 -0.21(-0.73%)
Nov 26, 2004 29.15 29.20 28.95 28.95 640,200 -0.25(-0.86%)
Nov 24, 2004 29.12 29.33 29.05 29.20 876,000 +0.17(+0.59%)
Nov 23, 2004 28.98 29.16 28.76 29.03 1,943,400 +0.06(+0.21%)
Nov 22, 2004 28.84 29.05 28.70 28.97 1,750,200 +0.14(+0.47%)
Nov 19, 2004 29.32 29.32 28.73 28.83 1,609,000 -0.49(-1.65%)
Nov 18, 2004 29.33 29.45 29.12 29.32 1,769,400 +0.12(+0.39%)
Nov 17, 2004 28.60 29.30 28.60 29.20 3,604,400 +0.69(+2.42%)
Nov 16, 2004 28.50 28.65 28.19 28.51 1,984,800 -0.08(-0.28%)
Nov 15, 2004 28.83 28.85 28.50 28.59 2,221,400 -0.36(-1.24%)
Nov 12, 2004 28.80 28.96 28.62 28.95 1,570,600 +0.20(+0.70%)
Nov 11, 2004 28.38 28.92 28.30 28.75 1,388,800 +0.50(+1.79%)
Nov 10, 2004 28.62 28.63 28.19 28.25 3,778,000 -0.33(-1.14%)
Nov 09, 2004 28.59 28.73 28.48 28.58 1,555,200 -0.12(-0.42%)
Nov 08, 2004 28.77 28.98 28.69 28.70 1,909,400 -0.08(-0.28%)
Nov 05, 2004 28.54 29.06 28.42 28.77 3,124,400 +0.29(+1.04%)
Nov 04, 2004 27.70 28.50 27.67 28.48 2,047,000 +0.65(+2.35%)
Nov 03, 2004 27.98 28.04 27.76 27.83 2,744,800 +0.17(+0.60%)
Nov 02, 2004 27.67 28.20 27.46 27.66 3,125,000 -0.01(-0.02%)
Nov 01, 2004 27.65 27.74 27.40 27.67 1,959,600 +0.10(+0.36%)
Oct 29, 2004 27.45 27.78 27.36 27.57 2,897,400 +0.20(+0.71%)
Oct 28, 2004 27.37 27.52 27.16 27.37 1,747,600 -0.12(-0.45%)
Oct 27, 2004 27.00 27.50 26.80 27.50 2,216,800 +0.35(+1.27%)
Oct 26, 2004 26.50 27.15 26.33 27.15 3,059,800 +0.09(+0.33%)
Oct 25, 2004 26.86 27.23 26.77 27.06 1,956,400 +0.22(+0.82%)
Oct 22, 2004 27.23 27.27 26.81 26.84 2,151,800 -0.46(-1.70%)
Oct 21, 2004 27.19 27.50 26.76 27.30 4,031,200 +0.11(+0.42%)
Oct 20, 2004 26.58 27.19 26.53 27.19 4,187,600 +0.56(+2.08%)
Oct 19, 2004 26.30 26.68 26.30 26.64 3,384,400 +0.39(+1.47%)
Oct 18, 2004 26.33 26.33 26.03 26.25 2,019,400 -0.08(-0.28%)
Oct 15, 2004 26.15 26.43 26.11 26.33 1,658,600 +0.24(+0.90%)
Oct 14, 2004 26.27 26.33 26.01 26.09 1,607,200 -0.25(-0.95%)
Oct 13, 2004 26.62 26.65 26.14 26.34 2,089,800 -0.25(-0.96%)
Oct 12, 2004 26.71 26.80 26.43 26.59 1,901,400 -0.13(-0.49%)
Oct 11, 2004 26.60 26.83 26.57 26.73 1,089,000 +0.21(+0.79%)
Oct 08, 2004 26.82 26.93 26.42 26.51 1,972,600 -0.30(-1.12%)
Oct 07, 2004 27.10 27.29 26.82 26.82 4,408,200 -0.64(-2.31%)
Oct 06, 2004 26.12 27.58 25.81 27.45 10,034,400 +1.45(+5.58%)
Oct 05, 2004 25.87 26.03 25.72 26.00 3,890,200 +0.13(+0.50%)
Oct 04, 2004 25.92 26.15 25.82 25.87 2,728,400 +0.07(+0.25%)
Oct 01, 2004 25.73 25.83 25.58 25.80 3,245,400 +0.17(+0.64%)
Sep 30, 2004 25.67 25.79 25.43 25.64 4,834,800 -0.04(-0.14%)
Sep 29, 2004 25.45 25.74 25.38 25.67 2,965,200 +0.15(+0.59%)
Sep 28, 2004 25.17 25.61 24.91 25.52 2,812,600 +0.40(+1.59%)
Sep 27, 2004 25.20 25.38 25.01 25.12 2,004,400 -0.17(-0.65%)
Sep 24, 2004 25.45 25.52 25.05 25.29 2,712,400 -0.08(-0.33%)
Sep 23, 2004 25.58 25.61 25.36 25.38 2,700,600 -0.16(-0.63%)
Sep 22, 2004 26.11 26.11 25.51 25.54 3,106,000 -0.59(-2.26%)
Sep 21, 2004 26.02 26.25 26.00 26.12 2,721,200 -0.02(-0.08%)
Sep 20, 2004 26.27 26.37 26.02 26.14 2,117,200 -0.15(-0.59%)
Sep 17, 2004 26.25 26.48 26.08 26.30 2,556,400 +0.14(+0.54%)
Sep 16, 2004 25.92 26.23 25.92 26.16 1,787,800 +0.29(+1.10%)
Sep 15, 2004 26.18 26.35 25.70 25.88 3,194,800 -0.31(-1.18%)
Sep 14, 2004 25.96 26.21 25.91 26.18 2,287,800 +0.23(+0.87%)
Sep 13, 2004 25.70 26.08 25.69 25.96 3,508,600 +0.25(+0.99%)
Sep 10, 2004 25.55 25.71 25.29 25.70 2,065,600 +0.20(+0.80%)
Sep 09, 2004 25.50 25.75 25.33 25.50 2,153,400 +0.03(+0.12%)
Sep 08, 2004 25.67 25.75 25.36 25.47 3,475,000 -0.20(-0.78%)
Sep 07, 2004 25.59 25.80 25.52 25.67 3,046,000 +0.21(+0.81%)
Sep 03, 2004 25.48 25.61 25.34 25.46 1,368,000 -0.00(-0.02%)
Sep 02, 2004 25.45 25.55 25.27 25.47 2,605,000 +0.02(+0.08%)
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.