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 (%)
Sep 30, 2004 24.32 24.43 24.10 24.29 5,103,384 -0.03(-0.14%)
Sep 29, 2004 24.11 24.38 24.04 24.32 3,129,923 +0.14(+0.59%)
Sep 28, 2004 23.85 24.27 23.60 24.18 2,968,846 +0.38(+1.59%)
Sep 27, 2004 23.87 24.04 23.70 23.80 2,115,749 -0.16(-0.65%)
Sep 24, 2004 24.11 24.18 23.74 23.96 2,863,080 -0.08(-0.33%)
Sep 23, 2004 24.23 24.26 24.02 24.04 2,850,624 -0.15(-0.63%)
Sep 22, 2004 24.74 24.74 24.17 24.19 3,278,545 -0.56(-2.26%)
Sep 21, 2004 24.66 24.86 24.64 24.75 2,872,368 -0.02(-0.08%)
Sep 20, 2004 24.89 24.98 24.65 24.77 2,234,815 -0.15(-0.59%)
Sep 17, 2004 24.87 25.09 24.70 24.92 2,698,413 +0.13(+0.54%)
Sep 16, 2004 24.56 24.85 24.56 24.78 1,887,116 +0.27(+1.10%)
Sep 15, 2004 24.81 24.96 24.35 24.51 3,372,278 -0.29(-1.18%)
Sep 14, 2004 24.60 24.83 24.55 24.81 2,414,892 +0.21(+0.87%)
Sep 13, 2004 24.35 24.70 24.34 24.59 3,703,510 +0.24(+0.99%)
Sep 10, 2004 24.21 24.36 23.96 24.35 2,180,348 +0.19(+0.80%)
Sep 09, 2004 24.16 24.39 24.00 24.16 2,273,026 +0.03(+0.12%)
Sep 08, 2004 24.32 24.39 24.02 24.13 3,668,044 -0.19(-0.78%)
Sep 07, 2004 24.24 24.44 24.18 24.32 3,215,212 +0.19(+0.80%)
Sep 03, 2004 24.13 24.26 24.01 24.12 1,443,995 -0.00(-0.02%)
Sep 02, 2004 24.11 24.21 23.94 24.13 2,749,713 +0.02(+0.08%)
Sep 01, 2004 24.36 24.58 24.02 24.11 3,592,466 -0.25(-1.01%)
Aug 31, 2004 23.92 24.37 23.91 24.36 2,994,813 +0.51(+2.12%)
Aug 30, 2004 24.02 24.04 23.79 23.85 1,292,418 -0.16(-0.67%)
Aug 27, 2004 23.87 24.04 23.76 24.01 1,369,262 +0.15(+0.62%)
Aug 26, 2004 23.89 23.99 23.76 23.86 1,118,463 -0.01(-0.04%)
Aug 25, 2004 23.59 24.02 23.50 23.87 2,145,726 +0.31(+1.31%)
Aug 24, 2004 23.68 23.85 23.47 23.57 2,843,657 -0.09(-0.40%)
Aug 23, 2004 23.56 23.80 23.56 23.66 1,739,550 +0.10(+0.44%)
Aug 20, 2004 23.39 23.61 23.38 23.56 2,258,037 +0.10(+0.42%)
Aug 19, 2004 23.68 23.69 23.31 23.46 2,824,658 -0.32(-1.35%)
Aug 18, 2004 23.35 23.78 23.32 23.78 2,266,904 +0.31(+1.31%)
Aug 17, 2004 23.23 23.64 23.23 23.47 2,969,690 +0.28(+1.23%)
Aug 16, 2004 22.67 23.28 22.67 23.19 3,557,844 +0.52(+2.30%)
Aug 13, 2004 22.86 22.93 22.62 22.67 2,010,404 -0.07(-0.31%)
Aug 12, 2004 23.07 23.07 22.57 22.74 2,146,360 -0.45(-1.94%)
Aug 11, 2004 23.19 23.27 22.78 23.19 1,994,360 -0.07(-0.31%)
Aug 10, 2004 23.09 23.28 22.90 23.26 2,136,649 +0.36(+1.57%)
Aug 09, 2004 23.06 23.24 22.90 22.90 1,579,950 -0.16(-0.68%)
Aug 06, 2004 23.21 23.25 22.97 23.05 2,495,325 -0.23(-0.98%)
Aug 05, 2004 23.94 24.00 23.26 23.28 2,187,315 -0.66(-2.75%)
Aug 04, 2004 23.94 24.11 23.70 23.94 3,214,367 -0.07(-0.28%)
Aug 03, 2004 24.18 24.30 23.98 24.01 2,066,982 -0.13(-0.55%)
Aug 02, 2004 23.99 24.25 23.72 24.14 1,958,893 +0.15(+0.61%)
Jul 30, 2004 24.16 24.21 23.93 23.99 2,132,849 -0.10(-0.43%)
Jul 29, 2004 24.12 24.31 23.94 24.10 2,406,448 +0.04(+0.16%)
Jul 28, 2004 24.06 24.17 23.63 24.06 3,200,012 +0.04(+0.18%)
Jul 27, 2004 24.09 24.18 23.93 24.02 3,657,910 -0.02(-0.10%)
Jul 26, 2004 23.87 24.13 23.73 24.04 3,576,422 +0.22(+0.93%)
Jul 23, 2004 23.88 24.10 23.23 23.82 3,787,321 -0.06(-0.26%)
Jul 22, 2004 23.13 23.97 22.88 23.88 5,821,371 +0.75(+3.24%)
Jul 21, 2004 23.75 23.92 23.12 23.13 4,153,176 -0.61(-2.55%)
Jul 20, 2004 23.64 23.75 23.48 23.74 2,583,780 +0.10(+0.44%)
Jul 19, 2004 24.21 24.21 23.60 23.63 3,703,088 -0.58(-2.39%)
Jul 16, 2004 24.30 24.37 24.16 24.21 2,659,780 +0.08(+0.33%)
Jul 15, 2004 23.95 24.31 23.91 24.13 2,984,257 +0.18(+0.77%)
Jul 14, 2004 23.90 24.14 23.87 23.94 2,249,170 +0.05(+0.20%)
Jul 13, 2004 23.71 24.03 23.71 23.90 2,027,293 +0.25(+1.04%)
Jul 12, 2004 23.68 23.75 23.37 23.65 1,939,471 -0.03(-0.14%)
Jul 09, 2004 23.52 23.77 23.52 23.68 2,048,193 +0.23(+0.97%)
Jul 08, 2004 23.90 23.99 23.46 23.46 2,988,690 -0.44(-1.84%)
Jul 07, 2004 23.51 24.04 23.44 23.90 3,587,188 +0.38(+1.63%)
Jul 06, 2004 23.73 23.77 23.45 23.51 2,613,336 -0.30(-1.25%)
Jul 02, 2004 24.15 24.18 23.74 23.81 2,283,581 -0.34(-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.