Skip to main content

Danaher Corp (NY: DHR )

265.98 +0.12 (+0.05%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 16.89 17.31 16.88 17.10 2,663,791 +0.25(+1.48%)
Jul 30, 2003 16.89 16.97 16.72 16.85 1,924,905 -0.04(-0.22%)
Jul 29, 2003 16.99 17.10 16.78 16.89 2,165,993 -0.10(-0.60%)
Jul 28, 2003 16.80 17.01 16.68 16.99 2,671,180 +0.19(+1.14%)
Jul 25, 2003 16.52 16.80 16.46 16.80 1,708,305 +0.27(+1.62%)
Jul 24, 2003 16.56 16.80 16.52 16.53 2,644,580 +0.00(+0.03%)
Jul 23, 2003 16.44 16.59 16.25 16.53 1,391,429 +0.09(+0.55%)
Jul 22, 2003 16.28 16.56 16.27 16.44 2,271,970 +0.21(+1.31%)
Jul 21, 2003 16.49 16.50 16.18 16.22 2,051,993 -0.26(-1.59%)
Jul 18, 2003 16.16 16.50 16.13 16.49 3,818,777 +0.45(+2.79%)
Jul 17, 2003 15.67 16.07 15.63 16.04 3,088,757 +0.36(+2.28%)
Jul 16, 2003 15.72 15.79 15.47 15.68 2,095,693 +0.02(+0.14%)
Jul 15, 2003 15.92 15.94 15.63 15.66 1,944,116 -0.18(-1.17%)
Jul 14, 2003 15.98 16.20 15.81 15.84 1,822,305 -0.02(-0.15%)
Jul 11, 2003 15.94 16.05 15.79 15.87 2,097,382 -0.05(-0.31%)
Jul 10, 2003 16.07 16.07 15.79 15.92 2,000,693 -0.20(-1.25%)
Jul 09, 2003 16.20 16.29 16.07 16.12 1,808,161 -0.16(-1.00%)
Jul 08, 2003 16.36 16.45 16.14 16.28 2,201,248 -0.14(-0.85%)
Jul 07, 2003 16.32 16.57 16.32 16.42 1,408,106 +0.31(+1.96%)
Jul 03, 2003 16.14 16.26 15.99 16.11 836,841 -0.13(-0.79%)
Jul 02, 2003 15.94 16.24 15.94 16.24 2,412,992 +0.29(+1.84%)
Jul 01, 2003 16.12 16.12 15.74 15.94 3,061,523 -0.18(-1.09%)
Jun 30, 2003 16.20 16.27 15.96 16.12 2,628,114 -0.07(-0.44%)
Jun 27, 2003 16.44 16.46 16.08 16.19 1,854,605 -0.23(-1.41%)
Jun 26, 2003 16.20 16.52 16.17 16.42 1,989,293 +0.23(+1.40%)
Jun 25, 2003 16.45 16.48 16.17 16.19 1,996,049 -0.27(-1.63%)
Jun 24, 2003 16.52 16.56 16.28 16.46 1,805,627 +0.00(+0.00%)
Jun 23, 2003 16.67 16.67 16.32 16.46 2,336,359 -0.20(-1.22%)
Jun 20, 2003 16.59 16.70 16.46 16.66 2,870,680 +0.20(+1.19%)
Jun 19, 2003 16.51 16.80 16.44 16.47 2,987,424 -0.03(-0.16%)
Jun 18, 2003 16.50 16.65 16.32 16.49 1,879,727 +0.01(+0.06%)
Jun 17, 2003 16.67 16.72 16.45 16.48 2,573,647 -0.15(-0.92%)
Jun 16, 2003 16.31 16.64 16.25 16.64 1,952,138 +0.48(+2.99%)
Jun 13, 2003 16.33 16.41 16.06 16.16 2,312,715 -0.18(-1.09%)
Jun 12, 2003 16.50 16.57 16.20 16.33 1,803,938 -0.10(-0.63%)
Jun 11, 2003 16.25 16.50 16.00 16.44 2,464,081 +0.17(+1.03%)
Jun 10, 2003 16.46 16.51 16.13 16.27 2,213,493 -0.16(-0.98%)
Jun 09, 2003 16.32 16.66 16.25 16.43 2,803,124 +0.11(+0.68%)
Jun 06, 2003 16.74 17.11 16.25 16.32 3,833,343 -0.33(-1.99%)
Jun 05, 2003 16.43 16.67 16.25 16.65 2,830,780 +0.22(+1.37%)
Jun 04, 2003 16.30 16.70 16.24 16.43 2,438,114 +0.12(+0.74%)
Jun 03, 2003 16.18 16.41 16.14 16.30 2,013,149 +0.19(+1.16%)
Jun 02, 2003 15.93 16.34 15.93 16.12 2,784,969 +0.27(+1.69%)
May 30, 2003 15.49 15.87 15.49 15.85 2,865,824 +0.45(+2.95%)
May 29, 2003 15.61 15.63 15.29 15.39 4,504,886 -0.19(-1.22%)
May 28, 2003 15.83 15.90 15.58 15.58 3,582,966 -0.15(-0.98%)
May 27, 2003 15.45 15.74 15.18 15.74 8,143,163 +0.02(+0.15%)
May 23, 2003 15.95 15.95 15.71 15.71 2,890,946 -0.12(-0.73%)
May 22, 2003 15.93 15.96 15.78 15.83 2,287,170 -0.09(-0.59%)
May 21, 2003 16.11 16.11 15.83 15.93 2,092,104 -0.16(-1.00%)
May 20, 2003 16.11 16.47 15.98 16.09 2,758,369 -0.11(-0.69%)
May 19, 2003 16.52 16.53 16.19 16.20 1,155,829 -0.32(-1.94%)
May 16, 2003 16.66 16.66 16.34 16.52 2,116,804 -0.14(-0.84%)
May 15, 2003 16.67 16.71 16.50 16.66 1,512,817 +0.09(+0.51%)
May 14, 2003 16.74 16.77 16.46 16.57 1,410,006 -0.08(-0.48%)
May 13, 2003 16.96 16.96 16.62 16.65 1,596,206 -0.33(-1.95%)
May 12, 2003 16.48 17.01 16.34 16.98 3,125,912 +0.50(+3.05%)
May 09, 2003 16.19 16.48 16.12 16.48 1,778,183 +0.31(+1.89%)
May 08, 2003 16.33 16.36 16.11 16.18 1,666,505 -0.26(-1.58%)
May 07, 2003 16.64 16.64 16.33 16.44 1,942,427 -0.20(-1.21%)
May 06, 2003 16.38 16.68 16.38 16.64 1,829,061 +0.21(+1.30%)
May 05, 2003 16.70 16.70 16.37 16.43 1,623,650 -0.03(-0.19%)
May 02, 2003 16.28 16.52 16.22 16.46 2,275,981 +0.17(+1.06%)
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.