Skip to main content

Danaher Corp (NY: DHR )

269.34 -2.48 (-0.91%)
Official Closing Price Updated: 4:10 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 21.70 21.83 21.63 21.75 1,617,656 +0.04(+0.17%)
Dec 30, 2003 21.86 21.89 21.65 21.71 1,386,080 -0.09(-0.39%)
Dec 29, 2003 21.79 21.84 21.64 21.80 1,580,114 +0.14(+0.66%)
Dec 26, 2003 21.61 21.71 21.57 21.66 306,025 +0.05(+0.22%)
Dec 24, 2003 21.68 21.69 21.57 21.61 343,356 -0.10(-0.45%)
Dec 23, 2003 21.64 21.73 21.59 21.71 1,310,153 +0.02(+0.09%)
Dec 22, 2003 21.49 21.80 21.47 21.69 1,830,461 +0.19(+0.89%)
Dec 19, 2003 21.74 21.75 21.37 21.50 2,172,341 -0.18(-0.84%)
Dec 18, 2003 21.30 21.68 21.29 21.68 3,308,497 +0.42(+1.96%)
Dec 17, 2003 21.24 21.31 21.03 21.26 2,595,842 +0.03(+0.15%)
Dec 16, 2003 21.10 21.36 21.03 21.23 2,314,492 +0.13(+0.62%)
Dec 15, 2003 21.09 21.27 21.03 21.10 2,436,397 +0.18(+0.84%)
Dec 12, 2003 20.28 20.99 20.40 20.92 3,837,030 +0.65(+3.19%)
Dec 11, 2003 19.61 20.33 19.59 20.28 2,829,738 +0.67(+3.42%)
Dec 10, 2003 19.82 19.87 19.52 19.61 1,848,177 -0.27(-1.37%)
Dec 09, 2003 20.12 20.29 19.87 19.88 2,124,043 -0.22(-1.07%)
Dec 08, 2003 19.90 20.10 19.83 20.09 1,373,636 +0.22(+1.11%)
Dec 05, 2003 19.95 20.04 19.79 19.87 1,047,785 -0.08(-0.39%)
Dec 04, 2003 19.77 19.93 19.71 19.95 1,050,527 +0.16(+0.81%)
Dec 03, 2003 19.74 20.04 19.73 19.79 1,346,219 +0.12(+0.59%)
Dec 02, 2003 19.88 19.91 19.66 19.67 1,231,485 -0.27(-1.37%)
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.