Danaher Corp (NY: DHR )

324.50 USD -0.53 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 25.70 26.00 25.64 25.92 2,863,800 +0.22(+0.88%)
Jun 29, 2004 25.25 25.76 25.08 25.70 3,480,000 +0.50(+1.98%)
Jun 28, 2004 25.33 25.42 25.15 25.20 3,110,000 +0.00(+0.00%)
Jun 25, 2004 25.25 25.34 25.17 25.20 3,201,200 +0.12(+0.48%)
Jun 24, 2004 25.42 25.42 25.02 25.08 3,470,600 -0.29(-1.14%)
Jun 23, 2004 24.92 25.40 24.73 25.37 4,136,000 +0.56(+2.26%)
Jun 22, 2004 24.69 24.87 24.45 24.81 3,163,600 +0.12(+0.49%)
Jun 21, 2004 24.34 24.80 24.17 24.69 3,296,000 +0.32(+1.31%)
Jun 18, 2004 23.99 24.48 23.95 24.37 3,342,400 +0.26(+1.06%)
Jun 17, 2004 24.10 24.17 23.75 24.11 1,796,800 -0.08(-0.33%)
Jun 16, 2004 24.28 24.28 24.08 24.20 1,758,800 -0.08(-0.33%)
Jun 15, 2004 23.92 24.40 23.92 24.27 2,745,000 +0.47(+1.95%)
Jun 14, 2004 23.92 23.93 23.76 23.81 2,376,600 -0.11(-0.48%)
Jun 10, 2004 24.10 24.17 23.79 23.92 2,463,600 -0.07(-0.29%)
Jun 09, 2004 24.33 24.33 23.95 24.00 2,045,600 -0.38(-1.56%)
Jun 08, 2004 24.48 24.50 24.26 24.38 3,404,000 -0.01(-0.04%)
Jun 07, 2004 23.73 24.41 23.60 24.39 3,609,400 +0.85(+3.61%)
Jun 04, 2004 23.50 23.79 23.49 23.54 1,320,600 +0.14(+0.58%)
Jun 03, 2004 23.70 23.70 23.40 23.40 1,748,400 -0.32(-1.33%)
Jun 02, 2004 23.59 23.73 23.42 23.71 2,272,000 +0.12(+0.51%)
Jun 01, 2004 23.42 23.61 23.33 23.59 2,077,800 +0.08(+0.34%)
May 28, 2004 23.40 23.58 23.37 23.51 2,694,200 +0.19(+0.81%)
May 27, 2004 23.15 23.42 23.04 23.33 3,444,200 +0.33(+1.41%)
May 26, 2004 22.89 23.06 22.67 23.00 2,953,200 +0.12(+0.55%)
May 25, 2004 22.64 22.97 22.32 22.88 2,963,400 +0.25(+1.08%)
May 24, 2004 22.60 22.75 22.53 22.63 2,541,000 +0.12(+0.53%)
May 21, 2004 22.55 22.70 22.38 22.51 2,220,200 +0.20(+0.89%)
May 20, 2004 22.33 22.47 22.16 22.31 2,553,800 -0.16(-0.70%)
May 19, 2004 22.61 22.80 22.46 22.47 1,883,000 +0.00(+0.00%)
May 18, 2004 22.29 22.50 22.28 22.47 942,200 +0.22(+0.99%)
May 17, 2004 22.39 22.42 22.16 22.25 1,369,200 -0.25(-1.09%)
May 14, 2004 22.54 22.69 22.38 22.50 1,296,000 +0.00(+0.01%)
May 13, 2004 22.80 22.86 22.41 22.49 2,545,800 -0.36(-1.59%)
May 12, 2004 22.48 22.93 22.33 22.86 1,642,000 +0.44(+1.97%)
May 11, 2004 22.25 22.44 22.22 22.41 1,974,800 +0.18(+0.79%)
May 10, 2004 22.35 22.62 22.07 22.24 3,519,800 -0.51(-2.25%)
May 07, 2004 23.45 23.62 22.75 22.75 2,166,200 -0.71(-3.02%)
May 06, 2004 23.63 23.65 23.34 23.46 1,665,000 -0.17(-0.73%)
May 05, 2004 23.56 23.75 23.40 23.63 1,264,800 +0.06(+0.28%)
May 04, 2004 23.60 23.73 23.48 23.57 1,876,800 +0.20(+0.83%)
May 03, 2004 23.13 23.41 23.06 23.37 1,896,600 +0.24(+1.04%)
Apr 30, 2004 23.42 23.48 23.09 23.13 2,247,400 -0.26(-1.10%)
Apr 29, 2004 23.52 23.59 23.24 23.39 2,001,600 -0.08(-0.35%)
Apr 28, 2004 23.88 23.88 23.41 23.47 1,707,800 -0.41(-1.70%)
Apr 27, 2004 23.50 24.05 23.49 23.88 2,881,000 +0.48(+2.06%)
Apr 26, 2004 23.58 23.72 23.34 23.39 1,536,000 -0.10(-0.45%)
Apr 23, 2004 23.60 23.71 23.42 23.50 2,596,200 -0.01(-0.04%)
Apr 22, 2004 23.44 23.69 23.00 23.51 3,180,800 +0.11(+0.46%)
Apr 21, 2004 23.56 23.56 23.26 23.40 2,294,800 -0.18(-0.76%)
Apr 20, 2004 23.91 24.03 23.54 23.58 1,244,400 -0.31(-1.29%)
Apr 19, 2004 23.95 24.05 23.80 23.89 839,000 -0.12(-0.52%)
Apr 16, 2004 23.96 24.04 23.76 24.01 1,562,800 +0.21(+0.87%)
Apr 15, 2004 23.56 23.82 23.48 23.80 1,713,200 +0.30(+1.30%)
Apr 14, 2004 23.50 23.63 23.38 23.50 1,239,000 +0.00(+0.00%)
Apr 13, 2004 23.88 23.91 23.50 23.50 1,092,600 -0.31(-1.31%)
Apr 12, 2004 23.79 23.87 23.69 23.81 829,000 +0.30(+1.29%)
Apr 08, 2004 23.62 23.69 23.41 23.51 731,400 +0.05(+0.20%)
Apr 07, 2004 23.69 23.76 23.34 23.46 1,721,800 -0.23(-0.95%)
Apr 06, 2004 23.80 23.91 23.66 23.69 1,279,800 -0.11(-0.47%)
Apr 05, 2004 23.67 23.80 23.58 23.80 1,890,400 +0.18(+0.76%)
Apr 02, 2004 23.48 23.63 23.21 23.62 1,618,800 +0.40(+1.70%)
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.