Skip to main content

Danaher Corp (NY: DHR )

249.01 +0.24 (+0.10%)
Streaming Delayed Price Updated: 10:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 8.128 8.157 7.990 8.002 9,830,846 -0.12(-1.54%)
Feb 26, 2004 8.200 8.204 8.124 8.127 3,498,535 -0.08(-0.97%)
Feb 25, 2004 8.102 8.258 8.102 8.207 3,211,798 +0.09(+1.12%)
Feb 24, 2004 8.120 8.239 8.061 8.116 3,391,009 -0.02(-0.26%)
Feb 23, 2004 8.303 8.324 8.124 8.137 2,722,327 -0.13(-1.52%)
Feb 20, 2004 8.290 8.324 8.166 8.263 2,994,504 -0.02(-0.28%)
Feb 19, 2004 8.383 8.401 8.263 8.286 5,153,437 -0.02(-0.20%)
Feb 18, 2004 8.437 8.437 8.262 8.303 3,699,028 -0.08(-0.93%)
Feb 17, 2004 8.348 8.427 8.329 8.381 3,237,559 +0.13(+1.55%)
Feb 13, 2004 8.382 8.414 8.245 8.253 3,720,309 -0.17(-2.00%)
Feb 12, 2004 8.401 8.453 8.398 8.422 3,182,116 -0.01(-0.16%)
Feb 11, 2004 8.370 8.448 8.334 8.435 2,934,581 +0.07(+0.89%)
Feb 10, 2004 8.406 8.408 8.271 8.361 4,122,974 -0.04(-0.53%)
Feb 09, 2004 8.461 8.461 8.395 8.406 4,889,101 -0.04(-0.52%)
Feb 06, 2004 8.196 8.468 8.196 8.449 7,746,957 +0.25(+3.09%)
Feb 05, 2004 8.047 8.249 8.040 8.196 5,212,801 +0.15(+1.85%)
Feb 04, 2004 8.116 8.140 8.039 8.047 4,792,215 -0.12(-1.46%)
Feb 03, 2004 8.205 8.245 8.131 8.166 4,255,702 -0.03(-0.35%)
Feb 02, 2004 8.241 8.300 8.149 8.195 7,428,298 +0.02(+0.26%)
Jan 30, 2004 8.033 8.236 8.033 8.174 7,976,011 +0.14(+1.74%)
Jan 29, 2004 8.035 8.111 7.859 8.033 10,310,236 +0.05(+0.65%)
Jan 28, 2004 8.202 8.232 7.964 7.982 5,938,046 -0.22(-2.69%)
Jan 27, 2004 8.343 8.356 8.202 8.202 3,363,567 -0.14(-1.69%)
Jan 26, 2004 8.296 8.364 8.237 8.343 3,119,952 +0.04(+0.46%)
Jan 23, 2004 8.276 8.374 8.249 8.305 6,046,132 +0.04(+0.51%)
Jan 22, 2004 8.301 8.357 8.211 8.263 6,056,213 -0.03(-0.42%)
Jan 21, 2004 8.392 8.392 8.227 8.298 5,859,641 -0.05(-0.61%)
Jan 20, 2004 8.517 8.517 8.349 8.349 6,059,573 -0.17(-1.94%)
Jan 16, 2004 8.325 8.523 8.303 8.514 11,356,940 +0.17(+2.02%)
Jan 15, 2004 8.303 8.363 8.220 8.345 13,845,173 +0.30(+3.67%)
Jan 14, 2004 7.991 8.058 7.964 8.050 4,446,114 +0.06(+0.74%)
Jan 13, 2004 7.922 7.991 7.901 7.991 3,858,637 +0.07(+0.89%)
Jan 12, 2004 7.919 7.924 7.855 7.920 3,976,805 +0.02(+0.24%)
Jan 09, 2004 7.920 8.031 7.857 7.901 6,881,144 -0.05(-0.65%)
Jan 08, 2004 7.955 7.964 7.836 7.953 8,812,703 -0.01(-0.13%)
Jan 07, 2004 7.991 7.995 7.906 7.964 6,921,466 -0.03(-0.34%)
Jan 06, 2004 8.004 8.062 7.973 7.991 7,102,918 -0.10(-1.23%)
Jan 05, 2004 8.111 8.160 8.024 8.090 6,595,526 -0.01(-0.12%)
Jan 02, 2004 8.200 8.228 8.070 8.100 4,243,941 -0.09(-1.12%)
Dec 31, 2003 8.172 8.221 8.145 8.191 4,295,465 +0.01(+0.17%)
Dec 30, 2003 8.232 8.245 8.152 8.177 3,680,547 -0.03(-0.39%)
Dec 29, 2003 8.205 8.226 8.150 8.209 4,195,778 +0.05(+0.66%)
Dec 26, 2003 8.139 8.176 8.123 8.156 812,610 +0.02(+0.22%)
Dec 24, 2003 8.165 8.167 8.124 8.138 911,736 -0.04(-0.45%)
Dec 23, 2003 8.149 8.185 8.132 8.175 3,478,934 +0.01(+0.09%)
Dec 22, 2003 8.093 8.209 8.085 8.167 4,860,539 +0.07(+0.89%)
Dec 19, 2003 8.187 8.191 8.047 8.095 5,768,355 -0.07(-0.84%)
Dec 18, 2003 8.022 8.164 8.017 8.164 8,785,262 +0.16(+1.96%)
Dec 17, 2003 8.000 8.026 7.919 8.007 6,892,905 +0.01(+0.15%)
Dec 16, 2003 7.947 8.044 7.920 7.995 6,145,819 +0.05(+0.62%)
Dec 15, 2003 7.944 8.012 7.918 7.946 6,469,519 +0.07(+0.84%)
Dec 12, 2003 7.636 7.906 7.681 7.880 10,188,708 +0.24(+3.19%)
Dec 11, 2003 7.383 7.658 7.379 7.636 7,513,983 +0.25(+3.42%)
Dec 10, 2003 7.464 7.482 7.352 7.383 4,907,582 -0.10(-1.37%)
Dec 09, 2003 7.575 7.642 7.483 7.486 5,640,107 -0.08(-1.07%)
Dec 08, 2003 7.495 7.569 7.469 7.567 3,647,504 +0.08(+1.11%)
Dec 05, 2003 7.515 7.549 7.453 7.484 2,782,251 -0.03(-0.39%)
Dec 04, 2003 7.444 7.505 7.425 7.514 2,789,532 +0.06(+0.81%)
Dec 03, 2003 7.433 7.547 7.431 7.453 3,574,700 +0.04(+0.59%)
Dec 02, 2003 7.486 7.500 7.404 7.409 3,270,041 -0.10(-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.