Skip to main content

Danaher Corp (NY: DHR )

262.75 -3.23 (-1.21%)
Official Closing Price Updated: 7:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 27.40 27.56 27.19 27.19 1,451,384 -0.09(-0.33%)
Dec 30, 2004 27.40 27.45 27.16 27.28 837,264 +0.00(+0.00%)
Dec 29, 2004 27.27 27.41 27.20 27.28 928,252 -0.12(-0.43%)
Dec 28, 2004 27.13 27.42 27.05 27.40 1,315,851 +0.39(+1.46%)
Dec 27, 2004 27.21 27.35 27.00 27.01 1,184,118 -0.08(-0.30%)
Dec 23, 2004 27.19 27.47 26.96 27.09 1,578,895 -0.01(-0.05%)
Dec 22, 2004 27.21 27.22 26.95 27.10 2,209,693 -0.01(-0.05%)
Dec 21, 2004 27.05 27.23 26.94 27.12 2,059,593 +0.13(+0.47%)
Dec 20, 2004 27.12 27.27 26.95 26.99 2,005,338 +0.11(+0.42%)
Dec 17, 2004 26.57 27.08 26.57 26.88 4,507,630 +0.10(+0.37%)
Dec 16, 2004 27.28 27.33 26.76 26.78 3,180,168 -0.75(-2.74%)
Dec 15, 2004 27.12 27.55 27.12 27.53 1,851,016 +0.39(+1.45%)
Dec 14, 2004 27.24 27.29 27.10 27.14 2,831,202 -0.10(-0.36%)
Dec 13, 2004 27.28 27.39 27.06 27.24 2,063,604 +0.07(+0.26%)
Dec 10, 2004 27.61 27.61 26.94 27.17 1,846,160 +0.05(+0.17%)
Dec 09, 2004 27.12 27.22 26.73 27.12 3,442,578 +0.00(+0.00%)
Dec 08, 2004 27.17 27.34 26.91 27.12 1,841,305 +0.12(+0.44%)
Dec 07, 2004 27.50 27.59 27.00 27.00 1,773,750 -0.32(-1.18%)
Dec 06, 2004 27.42 27.66 27.27 27.32 2,038,693 -0.09(-0.35%)
Dec 03, 2004 27.42 27.64 27.24 27.42 1,657,850 -0.03(-0.10%)
Dec 02, 2004 27.52 27.60 27.29 27.45 2,237,137 -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.