Danaher Corp (NY: DHR )

301.38 USD +0.95 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 25.25 25.72 25.24 25.71 2,837,200 +0.54(+2.13%)
Aug 30, 2004 25.35 25.38 25.11 25.17 1,224,400 -0.17(-0.67%)
Aug 27, 2004 25.20 25.38 25.08 25.34 1,297,200 +0.15(+0.62%)
Aug 26, 2004 25.21 25.32 25.08 25.19 1,059,600 -0.01(-0.04%)
Aug 25, 2004 24.90 25.35 24.81 25.20 2,032,800 +0.33(+1.31%)
Aug 24, 2004 25.00 25.17 24.77 24.88 2,694,000 -0.10(-0.40%)
Aug 23, 2004 24.86 25.12 24.86 24.98 1,648,000 +0.11(+0.44%)
Aug 20, 2004 24.68 24.92 24.67 24.86 2,139,200 +0.10(+0.42%)
Aug 19, 2004 25.00 25.00 24.61 24.76 2,676,000 -0.34(-1.35%)
Aug 18, 2004 24.65 25.10 24.61 25.10 2,147,600 +0.33(+1.31%)
Aug 17, 2004 24.52 24.95 24.52 24.77 2,813,400 +0.30(+1.23%)
Aug 16, 2004 23.92 24.57 23.92 24.48 3,370,600 +0.55(+2.30%)
Aug 13, 2004 24.12 24.20 23.88 23.92 1,904,600 -0.08(-0.31%)
Aug 12, 2004 24.35 24.36 23.83 24.00 2,033,400 -0.48(-1.94%)
Aug 11, 2004 24.48 24.56 24.05 24.48 1,889,400 -0.07(-0.31%)
Aug 10, 2004 24.38 24.58 24.17 24.55 2,024,200 +0.38(+1.57%)
Aug 09, 2004 24.34 24.53 24.17 24.17 1,496,800 -0.16(-0.68%)
Aug 06, 2004 24.50 24.55 24.25 24.33 2,364,000 -0.24(-0.98%)
Aug 05, 2004 25.26 25.33 24.55 24.58 2,072,200 -0.69(-2.75%)
Aug 04, 2004 25.27 25.45 25.02 25.27 3,045,200 -0.07(-0.28%)
Aug 03, 2004 25.52 25.65 25.31 25.34 1,958,200 -0.14(-0.55%)
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.