Danaher Corp (NY: DHR )

324.53 USD +0.53 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 25.67 25.79 25.43 25.64 4,834,800 -0.04(-0.14%)
Sep 29, 2004 25.45 25.74 25.38 25.67 2,965,200 +0.15(+0.59%)
Sep 28, 2004 25.17 25.61 24.91 25.52 2,812,600 +0.40(+1.59%)
Sep 27, 2004 25.20 25.38 25.01 25.12 2,004,400 -0.17(-0.65%)
Sep 24, 2004 25.45 25.52 25.05 25.29 2,712,400 -0.08(-0.33%)
Sep 23, 2004 25.58 25.61 25.36 25.38 2,700,600 -0.16(-0.63%)
Sep 22, 2004 26.11 26.11 25.51 25.54 3,106,000 -0.59(-2.26%)
Sep 21, 2004 26.02 26.25 26.00 26.12 2,721,200 -0.02(-0.08%)
Sep 20, 2004 26.27 26.37 26.02 26.14 2,117,200 -0.15(-0.59%)
Sep 17, 2004 26.25 26.48 26.08 26.30 2,556,400 +0.14(+0.54%)
Sep 16, 2004 25.92 26.23 25.92 26.16 1,787,800 +0.29(+1.10%)
Sep 15, 2004 26.18 26.35 25.70 25.88 3,194,800 -0.31(-1.18%)
Sep 14, 2004 25.96 26.21 25.91 26.18 2,287,800 +0.23(+0.87%)
Sep 13, 2004 25.70 26.08 25.69 25.96 3,508,600 +0.25(+0.99%)
Sep 10, 2004 25.55 25.71 25.29 25.70 2,065,600 +0.20(+0.80%)
Sep 09, 2004 25.50 25.75 25.33 25.50 2,153,400 +0.03(+0.12%)
Sep 08, 2004 25.67 25.75 25.36 25.47 3,475,000 -0.20(-0.78%)
Sep 07, 2004 25.59 25.80 25.52 25.67 3,046,000 +0.21(+0.81%)
Sep 03, 2004 25.48 25.61 25.34 25.46 1,368,000 -0.00(-0.02%)
Sep 02, 2004 25.45 25.55 25.27 25.47 2,605,000 +0.02(+0.08%)
Sep 01, 2004 25.71 25.95 25.35 25.45 3,403,400 -0.26(-1.01%)
Aug 31, 2004 25.25 25.72 25.24 25.71 2,837,200 +0.54(+2.13%)
Aug 30, 2004 25.35 25.38 25.11 25.17 1,224,400 -0.17(-0.67%)
Aug 27, 2004 25.20 25.38 25.08 25.34 1,297,200 +0.15(+0.62%)
Aug 26, 2004 25.21 25.32 25.08 25.19 1,059,600 -0.01(-0.04%)
Aug 25, 2004 24.90 25.35 24.81 25.20 2,032,800 +0.33(+1.31%)
Aug 24, 2004 25.00 25.17 24.77 24.88 2,694,000 -0.10(-0.40%)
Aug 23, 2004 24.86 25.12 24.86 24.98 1,648,000 +0.11(+0.44%)
Aug 20, 2004 24.68 24.92 24.67 24.86 2,139,200 +0.10(+0.42%)
Aug 19, 2004 25.00 25.00 24.61 24.76 2,676,000 -0.34(-1.35%)
Aug 18, 2004 24.65 25.10 24.61 25.10 2,147,600 +0.33(+1.31%)
Aug 17, 2004 24.52 24.95 24.52 24.77 2,813,400 +0.30(+1.23%)
Aug 16, 2004 23.92 24.57 23.92 24.48 3,370,600 +0.55(+2.30%)
Aug 13, 2004 24.12 24.20 23.88 23.92 1,904,600 -0.08(-0.31%)
Aug 12, 2004 24.35 24.36 23.83 24.00 2,033,400 -0.48(-1.94%)
Aug 11, 2004 24.48 24.56 24.05 24.48 1,889,400 -0.07(-0.31%)
Aug 10, 2004 24.38 24.58 24.17 24.55 2,024,200 +0.38(+1.57%)
Aug 09, 2004 24.34 24.53 24.17 24.17 1,496,800 -0.16(-0.68%)
Aug 06, 2004 24.50 24.55 24.25 24.33 2,364,000 -0.24(-0.98%)
Aug 05, 2004 25.26 25.33 24.55 24.58 2,072,200 -0.69(-2.75%)
Aug 04, 2004 25.27 25.45 25.02 25.27 3,045,200 -0.07(-0.28%)
Aug 03, 2004 25.52 25.65 25.31 25.34 1,958,200 -0.14(-0.55%)
Aug 02, 2004 25.33 25.60 25.04 25.48 1,855,800 +0.15(+0.61%)
Jul 30, 2004 25.50 25.55 25.25 25.33 2,020,600 -0.11(-0.43%)
Jul 29, 2004 25.46 25.67 25.27 25.43 2,279,800 +0.04(+0.16%)
Jul 28, 2004 25.40 25.51 24.94 25.39 3,031,600 +0.04(+0.18%)
Jul 27, 2004 25.42 25.52 25.25 25.35 3,465,400 -0.02(-0.10%)
Jul 26, 2004 25.20 25.48 25.05 25.38 3,388,200 +0.24(+0.93%)
Jul 23, 2004 25.20 25.44 24.52 25.14 3,588,000 -0.07(-0.26%)
Jul 22, 2004 24.42 25.30 24.15 25.20 5,515,000 +0.79(+3.24%)
Jul 21, 2004 25.07 25.25 24.41 24.42 3,934,600 -0.64(-2.55%)
Jul 20, 2004 24.95 25.07 24.78 25.05 2,447,800 +0.11(+0.44%)
Jul 19, 2004 25.55 25.55 24.92 24.95 3,508,200 -0.61(-2.39%)
Jul 16, 2004 25.65 25.73 25.50 25.55 2,519,800 +0.09(+0.33%)
Jul 15, 2004 25.28 25.66 25.24 25.47 2,827,200 +0.19(+0.77%)
Jul 14, 2004 25.23 25.49 25.20 25.27 2,130,800 +0.05(+0.20%)
Jul 13, 2004 25.02 25.36 25.02 25.23 1,920,600 +0.26(+1.04%)
Jul 12, 2004 25.00 25.07 24.67 24.96 1,837,400 -0.04(-0.14%)
Jul 09, 2004 24.83 25.09 24.83 25.00 1,940,400 +0.24(+0.97%)
Jul 08, 2004 25.23 25.32 24.76 24.76 2,831,400 -0.46(-1.84%)
Jul 07, 2004 24.82 25.38 24.75 25.23 3,398,400 +0.41(+1.63%)
Jul 06, 2004 25.05 25.09 24.75 24.82 2,475,800 -0.32(-1.25%)
Jul 02, 2004 25.49 25.52 25.05 25.14 2,163,400 -0.35(-1.39%)
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.