Danaher Corp (NY: DHR )

313.38 USD +2.64 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 17.83 18.27 17.82 18.05 2,523,600 +0.26(+1.48%)
Jul 30, 2003 17.83 17.91 17.65 17.79 1,823,600 -0.04(-0.22%)
Jul 29, 2003 17.94 18.05 17.71 17.83 2,052,000 -0.11(-0.60%)
Jul 28, 2003 17.73 17.95 17.60 17.93 2,530,600 +0.20(+1.14%)
Jul 25, 2003 17.44 17.74 17.38 17.73 1,618,400 +0.28(+1.62%)
Jul 24, 2003 17.48 17.73 17.44 17.45 2,505,400 +0.01(+0.03%)
Jul 23, 2003 17.35 17.51 17.15 17.45 1,318,200 +0.09(+0.55%)
Jul 22, 2003 17.19 17.48 17.17 17.35 2,152,400 +0.23(+1.31%)
Jul 21, 2003 17.40 17.42 17.08 17.12 1,944,000 -0.28(-1.59%)
Jul 18, 2003 17.06 17.41 17.02 17.40 3,617,800 +0.47(+2.79%)
Jul 17, 2003 16.54 16.96 16.50 16.93 2,926,200 +0.38(+2.28%)
Jul 16, 2003 16.59 16.67 16.33 16.55 1,985,400 +0.02(+0.14%)
Jul 15, 2003 16.80 16.83 16.50 16.53 1,841,800 -0.19(-1.17%)
Jul 14, 2003 16.87 17.10 16.69 16.73 1,726,400 -0.02(-0.15%)
Jul 11, 2003 16.83 16.94 16.67 16.75 1,987,000 -0.05(-0.31%)
Jul 10, 2003 16.96 16.96 16.67 16.80 1,895,400 -0.21(-1.25%)
Jul 09, 2003 17.10 17.20 16.96 17.01 1,713,000 -0.17(-1.00%)
Jul 08, 2003 17.27 17.36 17.04 17.19 2,085,400 -0.15(-0.85%)
Jul 07, 2003 17.23 17.49 17.23 17.33 1,334,000 +0.33(+1.96%)
Jul 03, 2003 17.04 17.16 16.88 17.00 792,800 -0.14(-0.79%)
Jul 02, 2003 16.83 17.14 16.83 17.14 2,286,000 +0.31(+1.84%)
Jul 01, 2003 17.01 17.01 16.61 16.83 2,900,400 -0.19(-1.09%)
Jun 30, 2003 17.10 17.17 16.85 17.01 2,489,800 -0.07(-0.44%)
Jun 27, 2003 17.35 17.38 16.98 17.09 1,757,000 -0.25(-1.41%)
Jun 26, 2003 17.10 17.43 17.07 17.33 1,884,600 +0.24(+1.40%)
Jun 25, 2003 17.37 17.39 17.07 17.09 1,891,000 -0.28(-1.63%)
Jun 24, 2003 17.44 17.48 17.19 17.38 1,710,600 +0.00(+0.00%)
Jun 23, 2003 17.59 17.59 17.22 17.38 2,213,400 -0.21(-1.22%)
Jun 20, 2003 17.51 17.63 17.38 17.59 2,719,600 +0.21(+1.19%)
Jun 19, 2003 17.42 17.74 17.35 17.38 2,830,200 -0.03(-0.16%)
Jun 18, 2003 17.42 17.58 17.23 17.41 1,780,800 +0.01(+0.06%)
Jun 17, 2003 17.60 17.65 17.37 17.40 2,438,200 -0.16(-0.93%)
Jun 16, 2003 17.21 17.56 17.15 17.56 1,849,400 +0.51(+2.99%)
Jun 13, 2003 17.24 17.32 16.95 17.05 2,191,000 -0.19(-1.09%)
Jun 12, 2003 17.41 17.49 17.10 17.24 1,709,000 -0.11(-0.63%)
Jun 11, 2003 17.15 17.42 16.89 17.35 2,334,400 +0.18(+1.03%)
Jun 10, 2003 17.38 17.43 17.02 17.17 2,097,000 -0.17(-0.98%)
Jun 09, 2003 17.22 17.58 17.15 17.34 2,655,600 +0.12(+0.68%)
Jun 06, 2003 17.67 18.06 17.16 17.23 3,631,600 -0.35(-1.99%)
Jun 05, 2003 17.34 17.60 17.16 17.58 2,681,800 +0.24(+1.37%)
Jun 04, 2003 17.21 17.62 17.14 17.34 2,309,800 +0.13(+0.74%)
Jun 03, 2003 17.08 17.33 17.04 17.21 1,907,200 +0.20(+1.16%)
Jun 02, 2003 16.81 17.25 16.81 17.01 2,638,400 +0.28(+1.69%)
May 30, 2003 16.35 16.75 16.35 16.73 2,715,000 +0.48(+2.95%)
May 29, 2003 16.48 16.50 16.14 16.25 4,267,800 -0.20(-1.22%)
May 28, 2003 16.71 16.79 16.44 16.45 3,394,400 -0.16(-0.98%)
May 27, 2003 16.31 16.61 16.02 16.61 7,714,600 +0.02(+0.15%)
May 23, 2003 16.84 16.84 16.58 16.59 2,738,800 -0.12(-0.73%)
May 22, 2003 16.81 16.85 16.66 16.71 2,166,800 -0.10(-0.59%)
May 21, 2003 17.00 17.00 16.70 16.81 1,982,000 -0.17(-1.00%)
May 20, 2003 17.00 17.38 16.87 16.98 2,613,200 -0.12(-0.69%)
May 19, 2003 17.43 17.45 17.09 17.10 1,095,000 -0.34(-1.94%)
May 16, 2003 17.58 17.58 17.25 17.43 2,005,400 -0.15(-0.84%)
May 15, 2003 17.59 17.64 17.42 17.58 1,433,200 +0.09(+0.51%)
May 14, 2003 17.67 17.70 17.38 17.49 1,335,800 -0.08(-0.48%)
May 13, 2003 17.90 17.90 17.55 17.58 1,512,200 -0.35(-1.95%)
May 12, 2003 17.40 17.96 17.25 17.93 2,961,400 +0.53(+3.05%)
May 09, 2003 17.09 17.40 17.01 17.40 1,684,600 +0.32(+1.89%)
May 08, 2003 17.24 17.27 17.00 17.08 1,578,800 -0.27(-1.59%)
May 07, 2003 17.56 17.56 17.24 17.35 1,840,200 -0.21(-1.21%)
May 06, 2003 17.29 17.61 17.29 17.56 1,732,800 +0.23(+1.30%)
May 05, 2003 17.62 17.62 17.28 17.34 1,538,200 -0.03(-0.19%)
May 02, 2003 17.19 17.44 17.12 17.37 2,156,200 +0.18(+1.06%)
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.