Danaher Corp (NY: DHR )

304.57 USD -0.67 (-0.22%)
Official Closing Price Updated: 4:10 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 20.66 20.83 20.64 20.80 355,600 +0.14(+0.67%)
Nov 26, 2003 20.74 20.74 20.47 20.66 769,400 -0.02(-0.08%)
Nov 25, 2003 20.58 20.81 20.43 20.68 1,011,600 +0.16(+0.79%)
Nov 24, 2003 20.55 20.69 20.45 20.52 1,231,400 +0.03(+0.15%)
Nov 21, 2003 20.14 20.52 20.24 20.49 1,669,200 +0.35(+1.75%)
Nov 20, 2003 20.11 20.37 19.95 20.14 1,314,200 +0.03(+0.14%)
Nov 19, 2003 20.16 20.27 20.00 20.11 1,624,600 -0.05(-0.27%)
Nov 18, 2003 20.34 20.49 20.13 20.16 1,118,400 -0.15(-0.73%)
Nov 17, 2003 20.23 20.52 20.07 20.31 2,168,200 -0.21(-1.01%)
Nov 14, 2003 20.93 21.05 20.50 20.52 1,627,800 -0.41(-1.95%)
Nov 13, 2003 21.12 21.12 20.83 20.92 1,603,400 -0.24(-1.13%)
Nov 12, 2003 20.92 21.17 20.92 21.17 976,600 +0.24(+1.15%)
Nov 11, 2003 20.75 21.08 20.73 20.92 2,057,000 +0.13(+0.61%)
Nov 10, 2003 20.90 20.96 20.69 20.80 1,432,200 -0.10(-0.48%)
Nov 07, 2003 21.00 21.05 20.82 20.90 2,563,800 -0.40(-1.89%)
Nov 06, 2003 21.20 21.30 21.11 21.30 990,200 +0.24(+1.13%)
Nov 05, 2003 20.77 21.07 20.82 21.06 1,484,600 +0.23(+1.10%)
Nov 04, 2003 20.77 20.82 20.68 20.83 1,794,070 -0.13(-0.62%)
Nov 03, 2003 20.71 21.08 20.88 20.96 1,038,200 +0.26(+1.27%)
Oct 31, 2003 20.74 20.77 20.56 20.70 842,800 -0.04(-0.22%)
Oct 30, 2003 20.80 20.80 20.55 20.75 1,495,800 +0.05(+0.27%)
Oct 29, 2003 20.53 20.90 20.51 20.69 1,629,800 +0.20(+0.96%)
Oct 28, 2003 20.32 20.45 20.18 20.49 2,209,200 +0.38(+1.89%)
Oct 27, 2003 20.02 20.11 20.00 20.11 1,435,800 +0.23(+1.17%)
Oct 24, 2003 19.96 19.96 19.76 19.88 2,382,800 -0.14(-0.70%)
Oct 23, 2003 20.16 20.17 19.82 20.02 1,699,200 -0.21(-1.01%)
Oct 22, 2003 20.39 20.39 20.08 20.23 1,119,000 -0.16(-0.81%)
Oct 21, 2003 20.30 20.46 20.26 20.39 975,800 +0.10(+0.51%)
Oct 20, 2003 20.31 20.40 20.07 20.29 1,867,000 -0.01(-0.04%)
Oct 17, 2003 20.05 20.50 20.18 20.30 3,048,600 +0.24(+1.21%)
Oct 16, 2003 19.94 20.05 19.77 20.05 2,094,000 -0.02(-0.10%)
Oct 15, 2003 19.83 20.17 19.83 20.07 1,731,600 +0.33(+1.65%)
Oct 14, 2003 19.80 19.82 19.65 19.75 1,174,800 -0.00(-0.01%)
Oct 13, 2003 19.51 19.75 19.60 19.75 822,600 +0.24(+1.22%)
Oct 10, 2003 19.46 19.56 19.39 19.51 872,000 +0.05(+0.27%)
Oct 09, 2003 19.50 19.63 19.34 19.46 1,465,400 +0.11(+0.58%)
Oct 08, 2003 19.62 19.62 19.26 19.35 1,442,600 -0.33(-1.66%)
Oct 07, 2003 19.61 19.66 19.44 19.67 1,375,600 +0.02(+0.10%)
Oct 06, 2003 19.38 19.73 19.38 19.66 1,240,600 +0.31(+1.62%)
Oct 03, 2003 19.20 19.61 19.20 19.34 2,300,400 +0.33(+1.72%)
Oct 02, 2003 19.02 19.09 18.94 19.01 1,143,400 +0.16(+0.85%)
Oct 01, 2003 18.45 18.86 18.44 18.86 1,196,400 +0.39(+2.11%)
Sep 30, 2003 18.63 18.70 18.34 18.46 1,198,200 -0.16(-0.87%)
Sep 29, 2003 18.62 18.71 18.45 18.63 1,327,800 +0.05(+0.24%)
Sep 26, 2003 18.26 18.70 18.22 18.58 2,117,200 +0.32(+1.75%)
Sep 25, 2003 18.41 18.44 18.26 18.26 1,905,800 -0.14(-0.79%)
Sep 24, 2003 18.95 18.95 18.41 18.41 1,678,200 -0.53(-2.80%)
Sep 23, 2003 18.77 19.02 18.68 18.94 1,232,400 +0.17(+0.88%)
Sep 22, 2003 18.97 18.80 18.63 18.77 1,527,800 -0.20(-1.05%)
Sep 19, 2003 18.95 18.97 18.76 18.97 1,298,800 +0.02(+0.11%)
Sep 18, 2003 18.75 18.97 18.65 18.95 1,297,600 +0.22(+1.19%)
Sep 17, 2003 19.07 19.09 18.71 18.73 1,644,400 -0.35(-1.81%)
Sep 16, 2003 18.72 19.12 18.75 19.08 1,794,400 +0.36(+1.91%)
Sep 15, 2003 18.89 18.91 18.61 18.72 1,663,000 -0.27(-1.41%)
Sep 12, 2003 18.86 19.04 18.70 18.99 1,553,800 +0.01(+0.07%)
Sep 11, 2003 18.67 19.06 18.67 18.97 2,165,400 +0.37(+1.98%)
Sep 10, 2003 18.95 18.95 18.58 18.61 2,848,600 -0.37(-1.95%)
Sep 09, 2003 19.33 19.33 18.98 18.98 1,438,200 -0.42(-2.17%)
Sep 08, 2003 19.20 19.47 19.19 19.39 1,324,600 +0.26(+1.35%)
Sep 05, 2003 19.29 19.33 19.02 19.14 2,611,600 -0.48(-2.47%)
Sep 04, 2003 19.29 19.66 19.29 19.62 2,005,600 +0.33(+1.74%)
Sep 03, 2003 19.33 19.40 19.25 19.29 1,538,600 -0.05(-0.26%)
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.