Skip to main content

Danaher Corp (NY: DHR )

274.23 -0.31 (-0.11%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 18.14 18.36 18.12 18.31 1,110,425 +0.20(+1.09%)
Aug 28, 2003 17.99 18.15 17.78 18.12 1,354,233 +0.10(+0.55%)
Aug 27, 2003 17.95 18.07 17.85 18.02 785,206 +0.09(+0.48%)
Aug 26, 2003 17.85 17.95 17.73 17.93 1,731,756 +0.08(+0.44%)
Aug 25, 2003 18.04 18.04 17.84 17.85 1,654,143 -0.22(-1.19%)
Aug 22, 2003 18.23 18.33 18.06 18.07 1,507,773 -0.09(-0.47%)
Aug 21, 2003 18.14 18.38 18.04 18.15 6,332,270 +0.08(+0.46%)
Aug 20, 2003 18.13 18.17 18.02 18.07 1,743,567 -0.06(-0.33%)
Aug 19, 2003 18.07 18.21 18.02 18.13 1,652,034 -0.03(-0.16%)
Aug 18, 2003 18.02 18.23 18.00 18.16 1,905,755 +0.21(+1.18%)
Aug 15, 2003 18.03 18.06 17.80 17.95 1,097,559 -0.05(-0.30%)
Aug 14, 2003 17.70 18.31 17.69 18.00 3,266,948 +0.36(+2.03%)
Aug 13, 2003 17.53 17.70 17.47 17.65 2,468,876 +0.23(+1.35%)
Aug 12, 2003 17.22 17.42 17.11 17.41 1,446,821 +0.19(+1.13%)
Aug 11, 2003 17.20 17.31 17.07 17.22 1,299,397 +0.02(+0.10%)
Aug 08, 2003 17.18 17.22 17.06 17.20 1,453,781 +0.06(+0.33%)
Aug 07, 2003 17.01 17.18 16.88 17.14 1,646,128 +0.11(+0.64%)
Aug 06, 2003 17.05 17.19 16.75 17.03 2,027,237 +0.01(+0.08%)
Aug 05, 2003 17.26 17.30 16.99 17.02 2,315,547 -0.30(-1.74%)
Aug 04, 2003 17.13 17.41 16.93 17.32 1,937,602 +0.19(+1.14%)
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.