Skip to main content

Danaher Corp (NY: DHR )

249.72 +0.95 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 6.830 6.915 6.825 6.897 2,948,581 +0.07(+1.09%)
Aug 28, 2003 6.776 6.836 6.696 6.823 3,595,981 +0.04(+0.55%)
Aug 27, 2003 6.759 6.804 6.723 6.785 2,085,008 +0.03(+0.48%)
Aug 26, 2003 6.724 6.759 6.678 6.753 4,598,443 +0.03(+0.44%)
Aug 25, 2003 6.794 6.794 6.717 6.724 4,392,351 -0.08(-1.19%)
Aug 22, 2003 6.866 6.901 6.803 6.805 4,003,686 -0.03(-0.47%)
Aug 21, 2003 6.830 6.924 6.792 6.837 16,814,476 +0.03(+0.46%)
Aug 20, 2003 6.828 6.843 6.785 6.806 4,629,805 -0.02(-0.33%)
Aug 19, 2003 6.806 6.857 6.787 6.828 4,386,750 -0.01(-0.16%)
Aug 18, 2003 6.785 6.866 6.779 6.839 5,060,472 +0.08(+1.18%)
Aug 15, 2003 6.790 6.803 6.704 6.759 2,914,419 -0.02(-0.30%)
Aug 14, 2003 6.665 6.895 6.660 6.780 8,674,935 +0.13(+2.03%)
Aug 13, 2003 6.602 6.666 6.580 6.645 6,555,764 +0.09(+1.35%)
Aug 12, 2003 6.484 6.559 6.444 6.557 3,841,836 +0.07(+1.13%)
Aug 11, 2003 6.478 6.517 6.428 6.484 3,450,372 +0.01(+0.10%)
Aug 08, 2003 6.468 6.485 6.424 6.477 3,860,318 +0.02(+0.33%)
Aug 07, 2003 6.408 6.468 6.356 6.456 4,371,069 +0.04(+0.64%)
Aug 06, 2003 6.419 6.475 6.309 6.415 5,383,052 +0.01(+0.08%)
Aug 05, 2003 6.500 6.517 6.400 6.409 6,148,619 -0.11(-1.74%)
Aug 04, 2003 6.450 6.555 6.375 6.523 5,145,037 +0.07(+1.14%)
Aug 01, 2003 6.447 6.495 6.352 6.450 4,635,405 +0.00(+0.06%)
Jul 31, 2003 6.366 6.526 6.364 6.446 7,066,515 +0.09(+1.48%)
Jul 30, 2003 6.367 6.395 6.303 6.352 5,106,395 -0.01(-0.22%)
Jul 29, 2003 6.406 6.445 6.325 6.367 5,745,954 -0.04(-0.60%)
Jul 28, 2003 6.333 6.410 6.286 6.405 7,086,117 +0.07(+1.14%)
Jul 25, 2003 6.227 6.334 6.205 6.333 4,531,799 +0.10(+1.62%)
Jul 24, 2003 6.241 6.333 6.228 6.232 7,015,552 +0.00(+0.03%)
Jul 23, 2003 6.196 6.253 6.126 6.230 3,691,187 +0.03(+0.55%)
Jul 22, 2003 6.138 6.241 6.132 6.196 6,027,091 +0.08(+1.31%)
Jul 21, 2003 6.215 6.221 6.100 6.116 5,443,535 -0.10(-1.59%)
Jul 18, 2003 6.093 6.218 6.080 6.215 10,130,464 +0.17(+2.79%)
Jul 17, 2003 5.906 6.056 5.892 6.046 8,193,865 +0.13(+2.28%)
Jul 16, 2003 5.926 5.954 5.832 5.911 5,559,462 +0.01(+0.14%)
Jul 15, 2003 6.000 6.009 5.891 5.903 5,157,358 -0.07(-1.17%)
Jul 14, 2003 6.026 6.107 5.959 5.973 4,834,218 -0.01(-0.15%)
Jul 11, 2003 6.009 6.049 5.954 5.982 5,563,943 -0.02(-0.31%)
Jul 10, 2003 6.058 6.058 5.954 6.001 5,307,447 -0.08(-1.25%)
Jul 09, 2003 6.107 6.142 6.057 6.076 4,796,695 -0.06(-1.00%)
Jul 08, 2003 6.168 6.201 6.084 6.138 5,839,480 -0.05(-0.85%)
Jul 07, 2003 6.151 6.245 6.151 6.191 3,735,430 +0.12(+1.96%)
Jul 03, 2003 6.084 6.129 6.028 6.072 2,219,976 -0.05(-0.79%)
Jul 02, 2003 6.009 6.120 6.009 6.120 6,401,194 +0.11(+1.84%)
Jul 01, 2003 6.076 6.076 5.934 6.009 8,121,620 -0.07(-1.09%)
Jun 30, 2003 6.107 6.134 6.017 6.076 6,971,870 -0.03(-0.44%)
Jun 27, 2003 6.196 6.205 6.063 6.102 4,919,903 -0.09(-1.41%)
Jun 26, 2003 6.107 6.226 6.094 6.190 5,277,205 +0.09(+1.40%)
Jun 25, 2003 6.202 6.211 6.094 6.104 5,295,126 -0.10(-1.63%)
Jun 24, 2003 6.227 6.243 6.138 6.205 4,789,975 +0.00(+0.00%)
Jun 23, 2003 6.283 6.283 6.151 6.205 6,197,902 -0.08(-1.22%)
Jun 20, 2003 6.252 6.295 6.206 6.282 7,615,349 +0.07(+1.19%)
Jun 19, 2003 6.223 6.334 6.196 6.208 7,925,048 -0.01(-0.16%)
Jun 18, 2003 6.221 6.276 6.153 6.217 4,986,547 +0.00(+0.06%)
Jun 17, 2003 6.285 6.303 6.202 6.214 6,827,381 -0.06(-0.93%)
Jun 16, 2003 6.147 6.272 6.124 6.272 5,178,639 +0.18(+2.99%)
Jun 13, 2003 6.157 6.185 6.055 6.090 6,135,178 -0.07(-1.09%)
Jun 12, 2003 6.218 6.247 6.108 6.157 4,785,495 -0.04(-0.63%)
Jun 11, 2003 6.125 6.219 6.032 6.196 6,536,723 +0.06(+1.03%)
Jun 10, 2003 6.205 6.224 6.079 6.133 5,871,962 -0.06(-0.98%)
Jun 09, 2003 6.151 6.279 6.125 6.193 7,436,138 +0.04(+0.68%)
Jun 06, 2003 6.312 6.450 6.127 6.151 10,169,107 -0.12(-1.99%)
Jun 05, 2003 6.192 6.284 6.126 6.276 7,509,503 +0.08(+1.37%)
Jun 04, 2003 6.146 6.294 6.123 6.192 6,467,838 +0.05(+0.74%)
Jun 03, 2003 6.098 6.187 6.085 6.146 5,340,489 +0.07(+1.16%)
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.