Skip to main content

Danaher Corp (NY: DHR )

267.04 +3.69 (+1.40%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 17.67 17.74 17.39 17.51 1,263,543 -0.15(-0.87%)
Sep 29, 2003 17.66 17.74 17.50 17.66 1,400,211 +0.04(+0.24%)
Sep 26, 2003 17.32 17.74 17.28 17.62 2,232,661 +0.30(+1.75%)
Sep 25, 2003 17.46 17.49 17.32 17.32 2,009,732 -0.14(-0.79%)
Sep 24, 2003 17.97 17.97 17.46 17.46 1,769,720 -0.50(-2.80%)
Sep 23, 2003 17.80 18.04 17.71 17.96 1,299,608 +0.16(+0.88%)
Sep 22, 2003 17.99 17.83 17.66 17.80 1,611,118 -0.19(-1.05%)
Sep 19, 2003 17.97 17.99 17.79 17.99 1,369,629 +0.02(+0.11%)
Sep 18, 2003 17.78 17.99 17.69 17.97 1,368,364 +0.21(+1.19%)
Sep 17, 2003 18.09 18.10 17.74 17.76 1,734,076 -0.33(-1.81%)
Sep 16, 2003 17.75 18.13 17.79 18.09 1,892,257 +0.34(+1.91%)
Sep 15, 2003 17.91 17.93 17.65 17.75 1,753,691 -0.25(-1.41%)
Sep 12, 2003 17.88 18.05 17.73 18.00 1,638,536 +0.01(+0.07%)
Sep 11, 2003 17.70 18.07 17.70 17.99 2,283,489 +0.35(+1.97%)
Sep 10, 2003 17.97 17.97 17.62 17.64 3,003,947 -0.35(-1.95%)
Sep 09, 2003 18.33 18.34 17.99 17.99 1,516,631 -0.40(-2.17%)
Sep 08, 2003 18.21 18.47 18.20 18.39 1,396,836 +0.24(+1.35%)
Sep 05, 2003 18.29 18.33 18.04 18.15 2,754,022 -0.46(-2.47%)
Sep 04, 2003 18.29 18.64 18.29 18.61 2,114,974 +0.32(+1.74%)
Sep 03, 2003 18.33 18.39 18.26 18.29 1,622,507 -0.05(-0.26%)
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.