Skip to main content

Danaher Corp (NY: DHR )

250.22 +1.45 (+0.58%)
Streaming Delayed Price Updated: 3:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 5.772 5.892 5.747 5.871 6,536,163 +0.05(+0.78%)
Mar 28, 2003 5.843 5.862 5.771 5.826 6,974,670 -0.02(-0.31%)
Mar 27, 2003 5.919 5.942 5.839 5.843 8,573,008 -0.13(-2.18%)
Mar 26, 2003 6.036 6.042 5.910 5.974 4,702,610 -0.07(-1.08%)
Mar 25, 2003 5.964 6.044 5.898 6.039 5,711,792 +0.09(+1.56%)
Mar 24, 2003 6.040 6.041 5.924 5.946 6,192,861 -0.17(-2.76%)
Mar 21, 2003 6.070 6.116 5.977 6.115 7,686,474 +0.12(+1.93%)
Mar 20, 2003 6.035 6.045 5.867 5.999 8,274,510 -0.04(-0.61%)
Mar 19, 2003 5.982 6.044 5.934 6.035 6,113,897 +0.02(+0.33%)
Mar 18, 2003 5.986 6.020 5.910 6.016 6,624,088 +0.03(+0.51%)
Mar 17, 2003 5.709 5.986 5.669 5.985 9,008,155 +0.28(+4.85%)
Mar 14, 2003 5.736 5.781 5.678 5.709 7,078,276 -0.03(-0.48%)
Mar 13, 2003 5.741 5.741 5.635 5.736 8,187,144 +0.12(+2.23%)
Mar 12, 2003 5.641 5.660 5.537 5.611 8,311,472 -0.04(-0.63%)
Mar 11, 2003 5.625 5.684 5.576 5.647 9,200,807 +0.00(+0.06%)
Mar 10, 2003 5.696 5.696 5.611 5.643 5,167,998 -0.09(-1.63%)
Mar 07, 2003 5.620 5.740 5.571 5.737 4,727,251 +0.09(+1.68%)
Mar 06, 2003 5.685 5.700 5.584 5.643 5,050,951 -0.04(-0.75%)
Mar 05, 2003 5.692 5.718 5.634 5.685 5,150,077 -0.01(-0.11%)
Mar 04, 2003 5.843 5.843 5.676 5.692 6,646,489 -0.16(-2.73%)
Mar 03, 2003 5.820 5.892 5.817 5.851 6,418,555 +0.05(+0.80%)
Feb 28, 2003 5.794 5.848 5.767 5.805 5,741,474 +0.06(+0.96%)
Feb 27, 2003 5.705 5.780 5.680 5.750 6,156,459 +0.05(+0.94%)
Feb 26, 2003 5.732 5.754 5.688 5.696 5,313,047 -0.05(-0.81%)
Feb 25, 2003 5.643 5.744 5.572 5.742 7,696,554 +0.08(+1.42%)
Feb 24, 2003 5.696 5.696 5.618 5.662 4,909,262 -0.03(-0.56%)
Feb 21, 2003 5.591 5.694 5.553 5.694 4,926,063 +0.14(+2.54%)
Feb 20, 2003 5.643 5.654 5.544 5.553 3,182,676 -0.08(-1.43%)
Feb 19, 2003 5.674 5.701 5.593 5.634 3,307,564 -0.04(-0.79%)
Feb 18, 2003 5.639 5.736 5.639 5.678 4,998,868 +0.05(+0.94%)
Feb 14, 2003 5.482 5.639 5.482 5.626 4,140,335 +0.17(+3.06%)
Feb 13, 2003 5.486 5.491 5.388 5.459 3,804,314 -0.02(-0.41%)
Feb 12, 2003 5.568 5.620 5.476 5.481 4,652,207 -0.09(-1.56%)
Feb 11, 2003 5.576 5.614 5.545 5.568 6,493,600 +0.02(+0.42%)
Feb 10, 2003 5.509 5.584 5.455 5.544 4,562,041 +0.06(+1.14%)
Feb 07, 2003 5.580 5.580 5.472 5.482 3,436,371 -0.04(-0.73%)
Feb 06, 2003 5.629 5.668 5.517 5.522 5,011,749 -0.12(-2.21%)
Feb 05, 2003 5.546 5.722 5.546 5.647 7,322,451 +0.10(+1.82%)
Feb 04, 2003 5.526 5.554 5.488 5.546 5,805,878 +0.01(+0.15%)
Feb 03, 2003 5.487 5.567 5.458 5.538 7,435,578 +0.06(+1.01%)
Jan 31, 2003 5.398 5.571 5.339 5.483 8,631,812 +0.09(+1.59%)
Jan 30, 2003 5.507 5.558 5.397 5.397 6,542,323 -0.11(-1.99%)
Jan 29, 2003 5.424 5.570 5.317 5.507 9,035,037 +0.05(+0.92%)
Jan 28, 2003 5.477 5.513 5.413 5.457 5,369,611 +0.01(+0.23%)
Jan 27, 2003 5.482 5.553 5.409 5.444 4,875,100 -0.08(-1.44%)
Jan 24, 2003 5.644 5.646 5.500 5.524 2,986,104 -0.14(-2.52%)
Jan 23, 2003 5.557 5.680 5.535 5.667 3,954,403 +0.13(+2.42%)
Jan 22, 2003 5.618 5.656 5.522 5.533 5,463,697 -0.09(-1.56%)
Jan 21, 2003 5.704 5.727 5.616 5.620 5,591,384 -0.08(-1.46%)
Jan 17, 2003 5.812 5.817 5.659 5.703 5,689,390 -0.14(-2.32%)
Jan 16, 2003 5.812 5.901 5.796 5.839 5,111,435 +0.06(+1.11%)
Jan 15, 2003 5.817 5.834 5.769 5.775 4,742,932 -0.07(-1.19%)
Jan 14, 2003 5.811 5.869 5.768 5.844 4,274,183 +0.03(+0.55%)
Jan 13, 2003 5.888 5.925 5.809 5.812 4,588,923 -0.02(-0.41%)
Jan 10, 2003 5.817 5.919 5.803 5.836 6,570,885 -0.12(-1.99%)
Jan 09, 2003 5.849 5.982 5.849 5.955 3,528,217 +0.11(+1.89%)
Jan 08, 2003 5.897 5.897 5.809 5.844 3,839,036 -0.08(-1.37%)
Jan 07, 2003 6.070 6.070 5.913 5.926 8,328,273 -0.14(-2.37%)
Jan 06, 2003 6.009 6.111 6.008 6.069 4,977,587 +0.05(+0.88%)
Jan 03, 2003 6.053 6.068 5.986 6.017 6,483,519 -0.01(-0.16%)
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.