Skip to main content

Danaher Corp (NY: DHR )

271.90 -0.57 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 3.972 4.069 3.972 4.064 11,176,107 +0.12(+2.95%)
May 29, 2003 4.002 4.008 3.920 3.948 17,568,100 -0.05(-1.22%)
May 28, 2003 4.060 4.078 3.994 3.996 13,972,810 -0.04(-0.98%)
May 27, 2003 3.963 4.036 3.893 4.036 31,756,610 +0.01(+0.15%)
May 23, 2003 4.090 4.090 4.029 4.030 11,274,078 -0.03(-0.73%)
May 22, 2003 4.084 4.093 4.047 4.059 8,919,480 -0.02(-0.60%)
May 21, 2003 4.130 4.130 4.058 4.084 8,158,764 -0.04(-1.00%)
May 20, 2003 4.130 4.223 4.099 4.125 10,757,055 -0.03(-0.69%)
May 19, 2003 4.235 4.239 4.151 4.153 4,507,490 -0.08(-1.94%)
May 16, 2003 4.271 4.271 4.191 4.235 8,255,088 -0.04(-0.84%)
May 15, 2003 4.274 4.286 4.232 4.271 5,899,667 +0.02(+0.51%)
May 14, 2003 4.294 4.299 4.221 4.249 5,498,727 -0.02(-0.48%)
May 13, 2003 4.349 4.349 4.262 4.270 6,224,865 -0.09(-1.95%)
May 12, 2003 4.226 4.362 4.191 4.355 12,190,395 +0.13(+3.05%)
May 09, 2003 4.151 4.226 4.133 4.226 6,934,538 +0.08(+1.89%)
May 08, 2003 4.187 4.196 4.130 4.148 6,499,019 -0.07(-1.59%)
May 07, 2003 4.266 4.266 4.187 4.215 7,575,054 -0.05(-1.21%)
May 06, 2003 4.200 4.277 4.200 4.266 7,132,949 +0.05(+1.30%)
May 05, 2003 4.282 4.282 4.197 4.212 6,331,892 -0.01(-0.19%)
May 02, 2003 4.175 4.236 4.159 4.220 8,875,846 +0.04(+1.06%)
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.