Skip to main content

Danaher Corp (NY: DHR )

271.90 -0.57 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 5.038 5.046 4.995 5.029 3,469,327 -0.01(-0.22%)
Oct 30, 2003 5.053 5.053 4.992 5.040 6,157,356 +0.01(+0.27%)
Oct 29, 2003 4.987 5.077 4.982 5.026 6,708,957 +0.05(+0.96%)
Oct 28, 2003 4.936 4.968 4.903 4.978 9,094,017 +0.09(+1.89%)
Oct 27, 2003 4.865 4.886 4.857 4.886 5,910,370 +0.06(+1.17%)
Oct 24, 2003 4.849 4.849 4.801 4.829 9,808,629 -0.03(-0.70%)
Oct 23, 2003 4.898 4.899 4.814 4.863 6,994,637 -0.05(-1.01%)
Oct 22, 2003 4.953 4.953 4.879 4.913 4,606,285 -0.04(-0.81%)
Oct 21, 2003 4.931 4.970 4.921 4.953 4,016,812 +0.02(+0.51%)
Oct 20, 2003 4.933 4.955 4.875 4.928 7,685,374 -0.00(-0.04%)
Oct 17, 2003 4.871 4.980 4.904 4.930 12,549,348 +0.06(+1.21%)
Oct 16, 2003 4.843 4.872 4.803 4.871 8,619,804 -0.00(-0.10%)
Oct 15, 2003 4.816 4.899 4.816 4.876 7,128,010 +0.08(+1.65%)
Oct 14, 2003 4.810 4.815 4.774 4.797 4,835,982 -0.00(-0.01%)
Oct 13, 2003 4.740 4.798 4.761 4.798 3,386,175 +0.06(+1.22%)
Oct 10, 2003 4.727 4.752 4.710 4.740 3,589,526 +0.01(+0.27%)
Oct 09, 2003 4.737 4.768 4.699 4.727 6,032,216 +0.03(+0.58%)
Oct 08, 2003 4.767 4.767 4.679 4.700 5,938,362 -0.08(-1.66%)
Oct 07, 2003 4.764 4.777 4.723 4.780 5,662,561 +0.00(+0.10%)
Oct 06, 2003 4.707 4.794 4.707 4.775 5,106,843 +0.08(+1.62%)
Oct 03, 2003 4.664 4.764 4.664 4.699 9,469,435 +0.08(+1.72%)
Oct 02, 2003 4.622 4.637 4.600 4.619 4,706,726 +0.04(+0.85%)
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.