Danaher Corp (NY: DHR )

324.11 USD -0.42 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.