Skip to main content

Danaher Corp (NY: DHR )

249.62 +0.85 (+0.34%)
Streaming Delayed Price Updated: 1:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 18.33 18.42 18.17 18.31 6,769,137 -0.03(-0.14%)
Sep 29, 2004 18.18 18.38 18.12 18.34 4,151,536 +0.11(+0.59%)
Sep 28, 2004 17.98 18.30 17.79 18.23 3,937,882 +0.29(+1.59%)
Sep 27, 2004 18.00 18.12 17.87 17.95 2,806,333 -0.12(-0.65%)
Sep 24, 2004 18.18 18.23 17.90 18.06 3,797,594 -0.06(-0.33%)
Sep 23, 2004 18.27 18.29 18.11 18.12 3,781,073 -0.11(-0.63%)
Sep 22, 2004 18.65 18.65 18.22 18.24 4,348,668 -0.42(-2.26%)
Sep 21, 2004 18.59 18.75 18.57 18.66 3,809,914 -0.01(-0.08%)
Sep 20, 2004 18.77 18.83 18.58 18.67 2,964,262 -0.11(-0.59%)
Sep 17, 2004 18.75 18.91 18.62 18.78 3,579,180 +0.10(+0.54%)
Sep 16, 2004 18.52 18.73 18.52 18.68 2,503,074 +0.20(+1.10%)
Sep 15, 2004 18.70 18.82 18.36 18.48 4,472,995 -0.22(-1.18%)
Sep 14, 2004 18.55 18.72 18.51 18.70 3,203,117 +0.16(+0.87%)
Sep 13, 2004 18.36 18.62 18.35 18.54 4,912,343 +0.18(+0.99%)
Sep 10, 2004 18.25 18.36 18.06 18.36 2,892,018 +0.15(+0.80%)
Sep 09, 2004 18.22 18.39 18.10 18.21 3,014,945 +0.02(+0.12%)
Sep 08, 2004 18.33 18.39 18.11 18.19 4,865,300 -0.14(-0.78%)
Sep 07, 2004 18.28 18.43 18.23 18.33 4,264,663 +0.15(+0.80%)
Sep 03, 2004 18.20 18.29 18.10 18.19 1,915,318 -0.00(-0.02%)
Sep 02, 2004 18.18 18.25 18.05 18.19 3,647,224 +0.01(+0.08%)
Sep 01, 2004 18.36 18.53 18.11 18.18 4,765,053 -0.19(-1.01%)
Aug 31, 2004 18.03 18.37 18.02 18.36 3,972,324 +0.38(+2.13%)
Aug 30, 2004 18.11 18.12 17.93 17.98 1,714,265 -0.12(-0.67%)
Aug 27, 2004 18.00 18.12 17.91 18.10 1,816,192 +0.11(+0.62%)
Aug 26, 2004 18.01 18.08 17.91 17.99 1,483,531 -0.01(-0.04%)
Aug 25, 2004 17.78 18.11 17.72 18.00 2,846,095 +0.23(+1.31%)
Aug 24, 2004 17.85 17.98 17.70 17.77 3,771,832 -0.07(-0.40%)
Aug 23, 2004 17.76 17.95 17.76 17.84 2,307,342 +0.08(+0.44%)
Aug 20, 2004 17.63 17.80 17.62 17.76 2,995,064 +0.07(+0.42%)
Aug 19, 2004 17.86 17.86 17.58 17.68 3,746,631 -0.24(-1.35%)
Aug 18, 2004 17.61 17.93 17.58 17.93 3,006,825 +0.23(+1.31%)
Aug 17, 2004 17.52 17.82 17.52 17.70 3,939,002 +0.21(+1.23%)
Aug 16, 2004 17.09 17.55 17.09 17.48 4,719,131 +0.39(+2.30%)
Aug 13, 2004 17.23 17.28 17.05 17.09 2,666,604 -0.05(-0.31%)
Aug 12, 2004 17.39 17.40 17.02 17.14 2,846,935 -0.34(-1.94%)
Aug 11, 2004 17.48 17.54 17.17 17.48 2,645,323 -0.05(-0.31%)
Aug 10, 2004 17.41 17.55 17.27 17.53 2,834,054 +0.27(+1.57%)
Aug 09, 2004 17.38 17.52 17.26 17.26 2,095,649 -0.12(-0.68%)
Aug 06, 2004 17.50 17.53 17.32 17.38 3,309,804 -0.17(-0.98%)
Aug 05, 2004 18.05 18.10 17.53 17.55 2,901,258 -0.50(-2.75%)
Aug 04, 2004 18.05 18.17 17.87 18.05 4,263,543 -0.05(-0.28%)
Aug 03, 2004 18.23 18.32 18.08 18.10 2,741,649 -0.10(-0.55%)
Aug 02, 2004 18.09 18.28 17.88 18.20 2,598,280 +0.11(+0.61%)
Jul 30, 2004 18.21 18.25 18.04 18.09 2,829,014 -0.08(-0.43%)
Jul 29, 2004 18.19 18.33 18.05 18.17 3,191,916 +0.03(+0.16%)
Jul 28, 2004 18.14 18.22 17.81 18.14 4,244,501 +0.03(+0.18%)
Jul 27, 2004 18.16 18.23 18.04 18.11 4,851,859 -0.02(-0.10%)
Jul 26, 2004 18.00 18.20 17.89 18.12 4,743,772 +0.17(+0.94%)
Jul 23, 2004 18.00 18.17 17.51 17.96 5,023,509 -0.05(-0.26%)
Jul 22, 2004 17.44 18.07 17.25 18.00 7,721,476 +0.56(+3.24%)
Jul 21, 2004 17.90 18.03 17.43 17.44 5,508,779 -0.46(-2.55%)
Jul 20, 2004 17.82 17.90 17.70 17.90 3,427,131 +0.08(+0.44%)
Jul 19, 2004 18.25 18.25 17.80 17.82 4,911,783 -0.44(-2.39%)
Jul 16, 2004 18.32 18.37 18.21 18.25 3,527,937 +0.06(+0.33%)
Jul 15, 2004 18.06 18.33 18.02 18.19 3,958,324 +0.14(+0.77%)
Jul 14, 2004 18.02 18.20 18.00 18.05 2,983,304 +0.04(+0.20%)
Jul 13, 2004 17.87 18.11 17.87 18.02 2,689,005 +0.19(+1.04%)
Jul 12, 2004 17.86 17.90 17.62 17.83 2,572,518 -0.03(-0.14%)
Jul 09, 2004 17.73 17.92 17.73 17.86 2,716,727 +0.17(+0.97%)
Jul 08, 2004 18.02 18.08 17.68 17.68 3,964,204 -0.33(-1.84%)
Jul 07, 2004 17.73 18.12 17.67 18.02 4,758,053 +0.29(+1.63%)
Jul 06, 2004 17.89 17.92 17.68 17.73 3,466,333 -0.23(-1.25%)
Jul 02, 2004 18.21 18.23 17.90 17.95 3,028,946 -0.25(-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.