Danaher Corp (NY: DHR )

291.27 USD +2.31 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 25.50 25.55 25.25 25.33 2,020,600 -0.11(-0.43%)
Jul 29, 2004 25.46 25.67 25.27 25.43 2,279,800 +0.04(+0.16%)
Jul 28, 2004 25.40 25.51 24.94 25.39 3,031,600 +0.04(+0.18%)
Jul 27, 2004 25.42 25.52 25.25 25.35 3,465,400 -0.02(-0.10%)
Jul 26, 2004 25.20 25.48 25.05 25.38 3,388,200 +0.24(+0.93%)
Jul 23, 2004 25.20 25.44 24.52 25.14 3,588,000 -0.07(-0.26%)
Jul 22, 2004 24.42 25.30 24.15 25.20 5,515,000 +0.79(+3.24%)
Jul 21, 2004 25.07 25.25 24.41 24.42 3,934,600 -0.64(-2.55%)
Jul 20, 2004 24.95 25.07 24.78 25.05 2,447,800 +0.11(+0.44%)
Jul 19, 2004 25.55 25.55 24.92 24.95 3,508,200 -0.61(-2.39%)
Jul 16, 2004 25.65 25.73 25.50 25.55 2,519,800 +0.09(+0.33%)
Jul 15, 2004 25.28 25.66 25.24 25.47 2,827,200 +0.19(+0.77%)
Jul 14, 2004 25.23 25.49 25.20 25.27 2,130,800 +0.05(+0.20%)
Jul 13, 2004 25.02 25.36 25.02 25.23 1,920,600 +0.26(+1.04%)
Jul 12, 2004 25.00 25.07 24.67 24.96 1,837,400 -0.04(-0.14%)
Jul 09, 2004 24.83 25.09 24.83 25.00 1,940,400 +0.24(+0.97%)
Jul 08, 2004 25.23 25.32 24.76 24.76 2,831,400 -0.46(-1.84%)
Jul 07, 2004 24.82 25.38 24.75 25.23 3,398,400 +0.41(+1.63%)
Jul 06, 2004 25.05 25.09 24.75 24.82 2,475,800 -0.32(-1.25%)
Jul 02, 2004 25.49 25.52 25.05 25.14 2,163,400 -0.35(-1.39%)
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.