Danaher Corp (NY: DHR )

297.49 USD -0.14 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 27.45 27.78 27.36 27.57 2,897,400 +0.20(+0.71%)
Oct 28, 2004 27.37 27.52 27.16 27.37 1,747,600 -0.12(-0.45%)
Oct 27, 2004 27.00 27.50 26.80 27.50 2,216,800 +0.35(+1.27%)
Oct 26, 2004 26.50 27.15 26.33 27.15 3,059,800 +0.09(+0.33%)
Oct 25, 2004 26.86 27.23 26.77 27.06 1,956,400 +0.22(+0.82%)
Oct 22, 2004 27.23 27.27 26.81 26.84 2,151,800 -0.46(-1.70%)
Oct 21, 2004 27.19 27.50 26.76 27.30 4,031,200 +0.11(+0.42%)
Oct 20, 2004 26.58 27.19 26.53 27.19 4,187,600 +0.56(+2.08%)
Oct 19, 2004 26.30 26.68 26.30 26.64 3,384,400 +0.39(+1.47%)
Oct 18, 2004 26.33 26.33 26.03 26.25 2,019,400 -0.08(-0.28%)
Oct 15, 2004 26.15 26.43 26.11 26.33 1,658,600 +0.24(+0.90%)
Oct 14, 2004 26.27 26.33 26.01 26.09 1,607,200 -0.25(-0.95%)
Oct 13, 2004 26.62 26.65 26.14 26.34 2,089,800 -0.25(-0.96%)
Oct 12, 2004 26.71 26.80 26.43 26.59 1,901,400 -0.13(-0.49%)
Oct 11, 2004 26.60 26.83 26.57 26.73 1,089,000 +0.21(+0.79%)
Oct 08, 2004 26.82 26.93 26.42 26.51 1,972,600 -0.30(-1.12%)
Oct 07, 2004 27.10 27.29 26.82 26.82 4,408,200 -0.64(-2.31%)
Oct 06, 2004 26.12 27.58 25.81 27.45 10,034,400 +1.45(+5.58%)
Oct 05, 2004 25.87 26.03 25.72 26.00 3,890,200 +0.13(+0.50%)
Oct 04, 2004 25.92 26.15 25.82 25.87 2,728,400 +0.07(+0.25%)
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.