Danaher Corp (NY: DHR )

305.62 USD +3.29 (+1.09%)
Official Closing Price Updated: 4:10 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 23.24 23.39 23.08 23.34 1,517,400 +0.11(+0.47%)
Mar 30, 2004 23.01 23.27 22.94 23.23 1,330,000 +0.20(+0.88%)
Mar 29, 2004 22.87 23.11 22.81 23.03 1,823,800 +0.49(+2.16%)
Mar 26, 2004 22.45 22.72 22.41 22.54 992,000 +0.03(+0.11%)
Mar 25, 2004 22.19 22.56 22.14 22.52 1,828,000 +0.39(+1.75%)
Mar 24, 2004 22.21 22.24 22.04 22.13 1,682,800 -0.12(-0.56%)
Mar 23, 2004 22.70 22.73 22.14 22.25 3,348,200 -0.44(-1.95%)
Mar 22, 2004 22.79 22.85 22.59 22.70 2,311,200 -0.19(-0.83%)
Mar 19, 2004 22.98 23.11 22.85 22.89 1,397,400 -0.22(-0.96%)
Mar 18, 2004 23.01 23.19 22.88 23.11 2,171,200 +0.10(+0.41%)
Mar 17, 2004 22.65 23.06 22.50 23.01 2,061,400 +0.67(+2.99%)
Mar 16, 2004 22.38 22.45 22.10 22.35 1,363,400 +0.25(+1.12%)
Mar 15, 2004 22.62 22.69 22.06 22.10 2,825,200 -0.61(-2.70%)
Mar 12, 2004 22.38 22.72 22.35 22.71 1,870,600 +0.66(+3.00%)
Mar 11, 2004 22.00 22.50 21.91 22.05 2,732,200 +0.05(+0.24%)
Mar 10, 2004 22.46 22.72 21.98 22.00 3,669,400 -0.27(-1.20%)
Mar 09, 2004 22.50 22.50 22.13 22.26 2,017,600 -0.21(-0.93%)
Mar 08, 2004 23.05 23.10 22.46 22.48 1,219,400 -0.56(-2.43%)
Mar 05, 2004 22.95 23.13 22.80 23.04 1,053,800 +0.08(+0.37%)
Mar 04, 2004 22.98 23.15 22.76 22.95 780,600 +0.00(+0.00%)
Mar 03, 2004 22.63 23.00 22.56 22.95 1,192,000 +0.32(+1.43%)
Mar 02, 2004 22.91 22.93 22.60 22.63 1,210,600 -0.30(-1.32%)
Mar 01, 2004 22.60 22.97 22.54 22.93 2,116,600 +0.52(+2.33%)
Feb 27, 2004 22.76 22.84 22.37 22.41 3,510,800 -0.35(-1.54%)
Feb 26, 2004 22.96 22.97 22.75 22.76 1,249,400 -0.22(-0.97%)
Feb 25, 2004 22.69 23.12 22.69 22.98 1,147,000 +0.25(+1.12%)
Feb 24, 2004 22.74 23.07 22.57 22.73 1,211,000 -0.06(-0.26%)
Feb 23, 2004 23.25 23.31 22.75 22.79 972,200 -0.35(-1.52%)
Feb 20, 2004 23.21 23.31 22.87 23.14 1,069,400 -0.06(-0.28%)
Feb 19, 2004 23.48 23.52 23.14 23.20 1,840,400 -0.05(-0.20%)
Feb 18, 2004 23.62 23.62 23.14 23.25 1,321,000 -0.22(-0.93%)
Feb 17, 2004 23.38 23.60 23.32 23.47 1,156,200 +0.36(+1.55%)
Feb 13, 2004 23.47 23.56 23.09 23.11 1,328,600 -0.47(-2.00%)
Feb 12, 2004 23.52 23.67 23.51 23.58 1,136,400 -0.04(-0.16%)
Feb 11, 2004 23.44 23.66 23.34 23.62 1,048,000 +0.21(+0.89%)
Feb 10, 2004 23.54 23.55 23.16 23.41 1,472,400 -0.12(-0.53%)
Feb 09, 2004 23.69 23.69 23.51 23.54 1,746,000 -0.12(-0.52%)
Feb 06, 2004 22.95 23.71 22.95 23.66 2,766,600 +0.71(+3.09%)
Feb 05, 2004 22.53 23.10 22.51 22.95 1,861,600 +0.42(+1.85%)
Feb 04, 2004 22.73 22.79 22.51 22.53 1,711,400 -0.34(-1.46%)
Feb 03, 2004 22.98 23.09 22.77 22.87 1,519,800 -0.08(-0.35%)
Feb 02, 2004 23.08 23.24 22.82 22.95 2,652,800 +0.06(+0.26%)
Jan 30, 2004 22.50 23.06 22.49 22.89 2,848,400 +0.39(+1.74%)
Jan 29, 2004 22.50 22.71 22.01 22.50 3,682,000 +0.15(+0.65%)
Jan 28, 2004 22.97 23.05 22.30 22.35 2,120,600 -0.62(-2.69%)
Jan 27, 2004 23.36 23.40 22.97 22.97 1,201,200 -0.39(-1.69%)
Jan 26, 2004 23.23 23.42 23.07 23.36 1,114,200 +0.11(+0.46%)
Jan 23, 2004 23.17 23.45 23.10 23.25 2,159,200 +0.12(+0.51%)
Jan 22, 2004 23.25 23.40 22.99 23.14 2,162,800 -0.10(-0.42%)
Jan 21, 2004 23.50 23.50 23.04 23.24 2,092,600 -0.14(-0.61%)
Jan 20, 2004 23.85 23.85 23.38 23.38 2,164,000 -0.46(-1.94%)
Jan 16, 2004 23.31 23.86 23.25 23.84 4,055,800 +0.47(+2.02%)
Jan 15, 2004 23.25 23.42 23.02 23.37 4,944,400 +0.83(+3.67%)
Jan 14, 2004 22.38 22.56 22.30 22.54 1,587,800 +0.17(+0.74%)
Jan 13, 2004 22.18 22.38 22.12 22.38 1,378,000 +0.20(+0.89%)
Jan 12, 2004 22.17 22.19 22.00 22.18 1,420,200 +0.05(+0.24%)
Jan 09, 2004 22.18 22.49 22.00 22.12 2,457,400 -0.14(-0.65%)
Jan 08, 2004 22.27 22.30 21.94 22.27 3,147,200 -0.03(-0.13%)
Jan 07, 2004 22.38 22.39 22.14 22.30 2,471,800 -0.08(-0.34%)
Jan 06, 2004 22.41 22.58 22.33 22.38 2,536,600 -0.28(-1.23%)
Jan 05, 2004 22.71 22.85 22.47 22.65 2,355,400 -0.03(-0.12%)
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.