Skip to main content

Danaher Corp (NY: DHR )

271.90 +12.88 (+4.97%)
Streaming Delayed Price Updated: 3:44 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 15.50 15.88 15.50 15.86 2,863,061 +0.46(+2.95%)
May 29, 2003 15.62 15.65 15.30 15.41 4,500,543 -0.19(-1.22%)
May 28, 2003 15.85 15.92 15.59 15.60 3,579,512 -0.15(-0.98%)
May 27, 2003 15.47 15.75 15.20 15.75 8,135,313 +0.02(+0.15%)
May 23, 2003 15.97 15.97 15.73 15.73 2,888,159 -0.12(-0.73%)
May 22, 2003 15.94 15.98 15.80 15.85 2,284,965 -0.09(-0.60%)
May 21, 2003 16.12 16.12 15.84 15.94 2,090,087 -0.16(-1.00%)
May 20, 2003 16.12 16.48 16.00 16.10 2,755,710 -0.11(-0.69%)
May 19, 2003 16.53 16.55 16.20 16.21 1,154,715 -0.32(-1.94%)
May 16, 2003 16.67 16.67 16.36 16.53 2,114,764 -0.14(-0.84%)
May 15, 2003 16.68 16.73 16.52 16.67 1,511,359 +0.09(+0.51%)
May 14, 2003 16.76 16.78 16.48 16.59 1,408,647 -0.08(-0.48%)
May 13, 2003 16.98 16.98 16.64 16.67 1,594,667 -0.33(-1.95%)
May 12, 2003 16.50 17.03 16.36 17.00 3,122,899 +0.50(+3.05%)
May 09, 2003 16.20 16.50 16.13 16.50 1,776,469 +0.31(+1.89%)
May 08, 2003 16.35 16.38 16.12 16.19 1,664,899 -0.26(-1.59%)
May 07, 2003 16.65 16.65 16.35 16.45 1,940,554 -0.20(-1.21%)
May 06, 2003 16.39 16.69 16.39 16.65 1,827,297 +0.21(+1.30%)
May 05, 2003 16.71 16.71 16.38 16.44 1,622,085 -0.03(-0.19%)
May 02, 2003 16.30 16.54 16.23 16.47 2,273,787 +0.17(+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.