Skip to main content

Danaher Corp (NY: DHR )

271.90 -0.57 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 5.691 5.703 5.609 5.619 9,251,265 -0.06(-1.10%)
Apr 29, 2004 5.714 5.730 5.646 5.681 8,239,446 -0.02(-0.35%)
Apr 28, 2004 5.800 5.800 5.686 5.702 7,030,039 -0.10(-1.70%)
Apr 27, 2004 5.709 5.842 5.706 5.800 11,859,435 +0.12(+2.06%)
Apr 26, 2004 5.727 5.763 5.670 5.683 6,322,836 -0.03(-0.45%)
Apr 23, 2004 5.733 5.759 5.691 5.708 10,687,075 -0.00(-0.04%)
Apr 22, 2004 5.694 5.754 5.587 5.711 13,093,540 +0.03(+0.46%)
Apr 21, 2004 5.723 5.724 5.651 5.685 9,446,383 -0.04(-0.76%)
Apr 20, 2004 5.809 5.838 5.719 5.728 5,122,485 -0.07(-1.29%)
Apr 19, 2004 5.819 5.841 5.783 5.803 3,453,684 -0.03(-0.52%)
Apr 16, 2004 5.821 5.839 5.773 5.833 6,433,156 +0.05(+0.87%)
Apr 15, 2004 5.724 5.785 5.703 5.783 7,052,267 +0.07(+1.30%)
Apr 14, 2004 5.709 5.741 5.678 5.709 5,100,256 +0.00(+0.00%)
Apr 13, 2004 5.800 5.808 5.709 5.709 4,497,611 -0.08(-1.31%)
Apr 12, 2004 5.779 5.799 5.754 5.785 3,412,520 +0.07(+1.29%)
Apr 08, 2004 5.739 5.756 5.687 5.711 3,010,756 +0.01(+0.20%)
Apr 07, 2004 5.754 5.772 5.671 5.700 7,087,669 -0.05(-0.95%)
Apr 06, 2004 5.782 5.808 5.748 5.754 5,268,207 -0.03(-0.47%)
Apr 05, 2004 5.751 5.782 5.727 5.782 7,781,699 +0.04(+0.76%)
Apr 02, 2004 5.703 5.740 5.638 5.738 6,663,676 +0.10(+1.70%)
Apr 01, 2004 5.657 5.721 5.624 5.642 7,709,250 -0.03(-0.50%)
Mar 31, 2004 5.644 5.683 5.606 5.671 6,246,270 +0.03(+0.47%)
Mar 30, 2004 5.590 5.654 5.572 5.644 5,474,852 +0.05(+0.88%)
Mar 29, 2004 5.556 5.615 5.541 5.595 7,507,545 +0.12(+2.16%)
Mar 26, 2004 5.455 5.519 5.443 5.476 4,083,498 +0.01(+0.11%)
Mar 25, 2004 5.390 5.480 5.378 5.470 7,524,834 +0.09(+1.75%)
Mar 24, 2004 5.396 5.403 5.354 5.376 6,927,128 -0.03(-0.56%)
Mar 23, 2004 5.514 5.521 5.379 5.406 13,782,631 -0.11(-1.95%)
Mar 22, 2004 5.536 5.551 5.487 5.514 9,513,893 -0.05(-0.83%)
Mar 19, 2004 5.583 5.613 5.551 5.560 5,752,299 -0.05(-0.96%)
Mar 18, 2004 5.591 5.633 5.557 5.614 8,937,593 +0.02(+0.41%)
Mar 17, 2004 5.502 5.603 5.466 5.591 8,485,609 +0.16(+2.99%)
Mar 16, 2004 5.437 5.454 5.368 5.429 5,612,340 +0.06(+1.12%)
Mar 15, 2004 5.496 5.512 5.360 5.369 11,629,738 -0.15(-2.70%)
Mar 12, 2004 5.436 5.520 5.429 5.518 7,700,194 +0.16(+3.00%)
Mar 11, 2004 5.344 5.465 5.323 5.357 11,246,910 +0.01(+0.24%)
Mar 10, 2004 5.457 5.520 5.338 5.344 15,104,828 -0.06(-1.20%)
Mar 09, 2004 5.467 5.467 5.375 5.409 8,305,309 -0.05(-0.93%)
Mar 08, 2004 5.598 5.611 5.457 5.460 5,019,574 -0.14(-2.43%)
Mar 05, 2004 5.575 5.620 5.539 5.596 4,337,894 +0.02(+0.37%)
Mar 04, 2004 5.581 5.624 5.530 5.575 3,213,285 +0.00(+0.00%)
Mar 03, 2004 5.497 5.586 5.481 5.575 4,906,784 +0.08(+1.43%)
Mar 02, 2004 5.566 5.570 5.491 5.497 4,983,350 -0.07(-1.32%)
Mar 01, 2004 5.490 5.579 5.476 5.570 8,712,836 +0.13(+2.33%)
Feb 27, 2004 5.529 5.548 5.435 5.443 14,451,962 -0.09(-1.54%)
Feb 26, 2004 5.578 5.581 5.527 5.528 5,143,067 -0.05(-0.97%)
Feb 25, 2004 5.511 5.618 5.511 5.583 4,721,545 +0.06(+1.12%)
Feb 24, 2004 5.524 5.604 5.484 5.521 4,984,996 -0.01(-0.26%)
Feb 23, 2004 5.648 5.663 5.527 5.535 4,001,993 -0.09(-1.52%)
Feb 20, 2004 5.639 5.662 5.555 5.621 4,402,110 -0.02(-0.28%)
Feb 19, 2004 5.703 5.715 5.621 5.637 7,575,877 -0.01(-0.20%)
Feb 18, 2004 5.739 5.739 5.620 5.648 5,437,804 -0.05(-0.93%)
Feb 17, 2004 5.678 5.733 5.666 5.701 4,759,416 +0.09(+1.55%)
Feb 13, 2004 5.702 5.723 5.609 5.614 5,469,089 -0.11(-2.00%)
Feb 12, 2004 5.715 5.750 5.712 5.729 4,677,911 -0.01(-0.16%)
Feb 11, 2004 5.694 5.746 5.669 5.738 4,314,018 +0.05(+0.89%)
Feb 10, 2004 5.718 5.720 5.626 5.688 6,061,031 -0.03(-0.53%)
Feb 09, 2004 5.756 5.756 5.711 5.718 7,187,286 -0.03(-0.52%)
Feb 06, 2004 5.575 5.760 5.575 5.748 11,388,515 +0.17(+3.09%)
Feb 05, 2004 5.474 5.612 5.469 5.575 7,663,146 +0.10(+1.85%)
Feb 04, 2004 5.521 5.537 5.468 5.474 7,044,858 -0.08(-1.46%)
Feb 03, 2004 5.581 5.609 5.531 5.555 6,256,150 -0.02(-0.35%)
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.