Danaher Corp (NY: DHR )

313.38 USD +2.64 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 22.88 23.02 22.81 22.94 1,534,000 +0.04(+0.17%)
Dec 30, 2003 23.05 23.09 22.83 22.90 1,314,400 -0.09(-0.39%)
Dec 29, 2003 22.98 23.04 22.82 22.99 1,498,400 +0.15(+0.66%)
Dec 26, 2003 22.79 22.89 22.75 22.84 290,200 +0.05(+0.22%)
Dec 24, 2003 22.86 22.87 22.75 22.79 325,600 -0.10(-0.45%)
Dec 23, 2003 22.82 22.92 22.77 22.89 1,242,400 +0.02(+0.09%)
Dec 22, 2003 22.66 22.99 22.64 22.87 1,735,800 +0.20(+0.89%)
Dec 19, 2003 22.92 22.94 22.53 22.67 2,060,000 -0.19(-0.84%)
Dec 18, 2003 22.46 22.86 22.45 22.86 3,137,400 +0.44(+1.96%)
Dec 17, 2003 22.40 22.48 22.17 22.42 2,461,600 +0.03(+0.15%)
Dec 16, 2003 22.25 22.52 22.18 22.39 2,194,800 +0.14(+0.62%)
Dec 15, 2003 22.25 22.43 22.17 22.25 2,310,400 +0.18(+0.84%)
Dec 12, 2003 21.38 22.14 21.51 22.07 3,638,600 +0.68(+3.19%)
Dec 11, 2003 20.67 21.44 20.66 21.38 2,683,400 +0.71(+3.42%)
Dec 10, 2003 20.90 20.95 20.59 20.67 1,752,600 -0.29(-1.37%)
Dec 09, 2003 21.21 21.40 20.95 20.96 2,014,200 -0.23(-1.07%)
Dec 08, 2003 20.99 21.20 20.92 21.19 1,302,600 +0.23(+1.11%)
Dec 05, 2003 21.04 21.14 20.87 20.96 993,600 -0.08(-0.39%)
Dec 04, 2003 20.84 21.01 20.79 21.04 996,200 +0.17(+0.81%)
Dec 03, 2003 20.81 21.13 20.81 20.87 1,276,600 +0.12(+0.59%)
Dec 02, 2003 20.96 21.00 20.73 20.75 1,167,800 -0.29(-1.37%)
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.