Skip to main content

Danaher Corp (NY: DHR )

251.88 -4.53 (-1.77%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 28.93 29.09 28.70 28.70 1,375,000 -0.10(-0.33%)
Dec 30, 2004 28.93 28.98 28.67 28.80 793,200 +0.00(+0.00%)
Dec 29, 2004 28.79 28.93 28.71 28.80 879,400 -0.12(-0.43%)
Dec 28, 2004 28.64 28.94 28.55 28.93 1,246,600 +0.41(+1.46%)
Dec 27, 2004 28.72 28.86 28.50 28.51 1,121,800 -0.08(-0.30%)
Dec 23, 2004 28.70 29.00 28.46 28.59 1,495,800 -0.02(-0.05%)
Dec 22, 2004 28.73 28.73 28.45 28.61 2,093,400 -0.02(-0.05%)
Dec 21, 2004 28.55 28.75 28.44 28.62 1,951,200 +0.14(+0.47%)
Dec 20, 2004 28.62 28.79 28.45 28.49 1,899,800 +0.12(+0.42%)
Dec 17, 2004 28.05 28.59 28.05 28.37 4,270,400 +0.11(+0.37%)
Dec 16, 2004 28.80 28.85 28.25 28.27 3,012,800 -0.79(-2.74%)
Dec 15, 2004 28.62 29.09 28.62 29.06 1,753,600 +0.41(+1.45%)
Dec 14, 2004 28.75 28.81 28.61 28.64 2,682,200 -0.11(-0.37%)
Dec 13, 2004 28.80 28.91 28.57 28.75 1,955,000 +0.07(+0.26%)
Dec 10, 2004 29.14 29.14 28.44 28.68 1,749,000 +0.05(+0.17%)
Dec 09, 2004 28.62 28.73 28.21 28.62 3,261,400 +0.00(+0.00%)
Dec 08, 2004 28.68 28.86 28.41 28.62 1,744,400 +0.12(+0.44%)
Dec 07, 2004 29.02 29.12 28.50 28.50 1,680,400 -0.34(-1.18%)
Dec 06, 2004 28.94 29.20 28.79 28.84 1,931,400 -0.10(-0.35%)
Dec 03, 2004 28.94 29.18 28.75 28.94 1,570,600 -0.03(-0.10%)
Dec 02, 2004 29.05 29.14 28.81 28.97 2,119,400 -0.08(-0.28%)
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.