Danaher Corp (NY: DHR )

259.03 USD +0.55 (+0.21%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 28.55 28.75 28.44 28.44 2,149,200 -0.30(-1.04%)
Nov 29, 2004 29.12 29.23 28.64 28.74 3,072,400 -0.21(-0.73%)
Nov 26, 2004 29.15 29.20 28.95 28.95 640,200 -0.25(-0.86%)
Nov 24, 2004 29.12 29.33 29.05 29.20 876,000 +0.17(+0.59%)
Nov 23, 2004 28.98 29.16 28.76 29.03 1,943,400 +0.06(+0.21%)
Nov 22, 2004 28.84 29.05 28.70 28.97 1,750,200 +0.14(+0.47%)
Nov 19, 2004 29.32 29.32 28.73 28.83 1,609,000 -0.49(-1.65%)
Nov 18, 2004 29.33 29.45 29.12 29.32 1,769,400 +0.12(+0.39%)
Nov 17, 2004 28.60 29.30 28.60 29.20 3,604,400 +0.69(+2.42%)
Nov 16, 2004 28.50 28.65 28.19 28.51 1,984,800 -0.08(-0.28%)
Nov 15, 2004 28.83 28.85 28.50 28.59 2,221,400 -0.36(-1.24%)
Nov 12, 2004 28.80 28.96 28.62 28.95 1,570,600 +0.20(+0.70%)
Nov 11, 2004 28.38 28.92 28.30 28.75 1,388,800 +0.50(+1.79%)
Nov 10, 2004 28.62 28.63 28.19 28.25 3,778,000 -0.33(-1.14%)
Nov 09, 2004 28.59 28.73 28.48 28.58 1,555,200 -0.12(-0.42%)
Nov 08, 2004 28.77 28.98 28.69 28.70 1,909,400 -0.08(-0.28%)
Nov 05, 2004 28.54 29.06 28.42 28.77 3,124,400 +0.29(+1.04%)
Nov 04, 2004 27.70 28.50 27.67 28.48 2,047,000 +0.65(+2.35%)
Nov 03, 2004 27.98 28.04 27.76 27.83 2,744,800 +0.17(+0.60%)
Nov 02, 2004 27.67 28.20 27.46 27.66 3,125,000 -0.01(-0.02%)
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.