Danaher Corp (NY: DHR )

301.38 USD +0.95 (+0.32%)
Official Closing Price Updated: 4:04 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 17.15 17.36 17.04 17.25 1,612,000 -0.02(-0.10%)
Apr 29, 2003 17.11 17.35 17.05 17.26 1,571,200 +0.18(+1.04%)
Apr 28, 2003 16.89 17.18 16.88 17.08 1,631,200 +0.29(+1.74%)
Apr 25, 2003 17.15 17.15 16.76 16.79 1,919,400 -0.36(-2.10%)
Apr 24, 2003 17.31 17.31 17.00 17.15 2,778,800 -0.24(-1.35%)
Apr 23, 2003 17.62 17.62 17.34 17.39 2,415,600 -0.23(-1.33%)
Apr 22, 2003 17.21 17.76 17.17 17.62 6,300,400 +0.35(+2.06%)
Apr 21, 2003 17.34 17.38 17.20 17.27 1,334,200 -0.13(-0.73%)
Apr 17, 2003 16.64 17.43 16.59 17.39 3,472,400 +0.76(+4.54%)
Apr 16, 2003 16.99 17.02 16.58 16.64 1,911,000 -0.25(-1.47%)
Apr 15, 2003 16.73 16.99 16.64 16.89 2,455,800 +0.16(+0.93%)
Apr 14, 2003 16.50 16.80 16.42 16.73 1,979,800 +0.31(+1.90%)
Apr 11, 2003 16.61 16.75 16.38 16.42 2,287,000 -0.08(-0.51%)
Apr 10, 2003 16.27 16.59 16.25 16.50 1,801,800 +0.24(+1.48%)
Apr 09, 2003 16.52 16.65 16.26 16.26 3,433,600 -0.25(-1.53%)
Apr 08, 2003 16.94 16.94 16.50 16.52 4,411,000 -0.72(-4.15%)
Apr 07, 2003 17.36 17.58 17.20 17.23 1,714,000 +0.24(+1.43%)
Apr 04, 2003 17.24 17.25 16.86 16.99 1,524,000 -0.10(-0.60%)
Apr 03, 2003 17.48 17.48 17.06 17.09 2,125,600 -0.12(-0.73%)
Apr 02, 2003 16.99 17.32 16.99 17.22 2,939,400 +0.52(+3.11%)
Apr 01, 2003 16.49 16.73 16.41 16.70 2,027,400 +0.26(+1.57%)
Mar 31, 2003 16.16 16.50 16.09 16.44 2,334,200 +0.13(+0.78%)
Mar 28, 2003 16.36 16.42 16.16 16.31 2,490,800 -0.05(-0.31%)
Mar 27, 2003 16.58 16.64 16.35 16.36 3,061,600 -0.37(-2.18%)
Mar 26, 2003 16.90 16.92 16.55 16.73 1,679,400 -0.18(-1.08%)
Mar 25, 2003 16.70 16.92 16.51 16.91 2,039,800 +0.26(+1.56%)
Mar 24, 2003 16.91 16.92 16.59 16.65 2,211,600 -0.47(-2.76%)
Mar 21, 2003 17.00 17.12 16.74 17.12 2,745,000 +0.32(+1.93%)
Mar 20, 2003 16.90 16.93 16.43 16.80 2,955,000 -0.10(-0.61%)
Mar 19, 2003 16.75 16.92 16.61 16.90 2,183,400 +0.06(+0.33%)
Mar 18, 2003 16.76 16.86 16.55 16.84 2,365,600 +0.08(+0.51%)
Mar 17, 2003 15.98 16.76 15.88 16.76 3,217,000 +0.78(+4.85%)
Mar 14, 2003 16.06 16.19 15.90 15.98 2,527,800 -0.08(-0.48%)
Mar 13, 2003 16.08 16.08 15.78 16.06 2,923,800 +0.35(+2.23%)
Mar 12, 2003 15.79 15.85 15.51 15.71 2,968,200 -0.10(-0.63%)
Mar 11, 2003 15.75 15.91 15.61 15.81 3,285,800 +0.01(+0.06%)
Mar 10, 2003 15.95 15.95 15.71 15.80 1,845,600 -0.26(-1.63%)
Mar 07, 2003 15.74 16.07 15.60 16.07 1,688,200 +0.27(+1.68%)
Mar 06, 2003 15.92 15.96 15.64 15.80 1,803,800 -0.12(-0.75%)
Mar 05, 2003 15.94 16.01 15.78 15.92 1,839,200 -0.02(-0.11%)
Mar 04, 2003 16.36 16.36 15.89 15.94 2,373,600 -0.45(-2.73%)
Mar 03, 2003 16.30 16.50 16.29 16.39 2,292,200 +0.13(+0.80%)
Feb 28, 2003 16.23 16.38 16.15 16.25 2,050,400 +0.15(+0.96%)
Feb 27, 2003 15.97 16.18 15.90 16.10 2,198,600 +0.15(+0.94%)
Feb 26, 2003 16.05 16.11 15.93 15.95 1,897,400 -0.13(-0.81%)
Feb 25, 2003 15.80 16.08 15.60 16.08 2,748,600 +0.22(+1.42%)
Feb 24, 2003 15.95 15.95 15.73 15.86 1,753,200 -0.09(-0.56%)
Feb 21, 2003 15.65 15.95 15.55 15.95 1,759,200 +0.39(+2.54%)
Feb 20, 2003 15.80 15.83 15.53 15.55 1,136,600 -0.22(-1.43%)
Feb 19, 2003 15.89 15.96 15.66 15.78 1,181,200 -0.12(-0.79%)
Feb 18, 2003 15.79 16.06 15.79 15.90 1,785,200 +0.15(+0.94%)
Feb 14, 2003 15.35 15.79 15.35 15.75 1,478,600 +0.47(+3.06%)
Feb 13, 2003 15.36 15.38 15.09 15.29 1,358,600 -0.06(-0.41%)
Feb 12, 2003 15.59 15.74 15.33 15.35 1,661,400 -0.24(-1.56%)
Feb 11, 2003 15.61 15.72 15.53 15.59 2,319,000 +0.06(+0.42%)
Feb 10, 2003 15.43 15.64 15.28 15.53 1,629,200 +0.18(+1.14%)
Feb 07, 2003 15.62 15.62 15.32 15.35 1,227,200 -0.11(-0.73%)
Feb 06, 2003 15.76 15.87 15.45 15.46 1,789,800 -0.35(-2.21%)
Feb 05, 2003 15.53 16.02 15.53 15.81 2,615,000 +0.28(+1.82%)
Feb 04, 2003 15.47 15.55 15.37 15.53 2,073,400 +0.02(+0.15%)
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.