Skip to main content

Danaher Corp (NY: DHR )

251.47 +2.07 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 8.307 8.363 8.250 8.345 4,244,364 +0.04(+0.47%)
Mar 30, 2004 8.227 8.320 8.200 8.306 3,720,182 +0.07(+0.88%)
Mar 29, 2004 8.176 8.264 8.155 8.233 5,101,405 +0.17(+2.16%)
Mar 26, 2004 8.028 8.123 8.010 8.059 2,774,752 +0.01(+0.11%)
Mar 25, 2004 7.932 8.065 7.914 8.050 5,113,153 +0.14(+1.75%)
Mar 24, 2004 7.941 7.951 7.880 7.912 4,707,010 -0.04(-0.56%)
Mar 23, 2004 8.115 8.124 7.916 7.956 9,365,350 -0.16(-1.95%)
Mar 22, 2004 8.147 8.169 8.075 8.115 6,464,726 -0.07(-0.83%)
Mar 19, 2004 8.216 8.260 8.169 8.182 3,908,709 -0.08(-0.96%)
Mar 18, 2004 8.228 8.290 8.178 8.262 6,073,128 +0.03(+0.41%)
Mar 17, 2004 8.098 8.245 8.044 8.228 5,766,003 +0.24(+2.99%)
Mar 16, 2004 8.002 8.026 7.900 7.989 3,813,606 +0.09(+1.12%)
Mar 15, 2004 8.089 8.112 7.888 7.901 7,902,451 -0.22(-2.70%)
Mar 12, 2004 7.999 8.124 7.990 8.120 5,232,311 +0.24(+3.00%)
Mar 11, 2004 7.864 8.043 7.834 7.883 7,642,317 +0.02(+0.24%)
Mar 10, 2004 8.031 8.124 7.856 7.864 10,263,788 -0.10(-1.20%)
Mar 09, 2004 8.046 8.046 7.911 7.960 5,643,489 -0.08(-0.93%)
Mar 08, 2004 8.239 8.258 8.031 8.035 3,410,820 -0.20(-2.43%)
Mar 05, 2004 8.205 8.270 8.151 8.235 2,947,615 +0.03(+0.37%)
Mar 04, 2004 8.214 8.276 8.138 8.205 2,183,439 +0.00(+0.00%)
Mar 03, 2004 8.090 8.221 8.066 8.205 3,334,178 +0.12(+1.43%)
Mar 02, 2004 8.191 8.198 8.081 8.090 3,386,205 -0.11(-1.32%)
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.