Skip to main content

Danaher Corp (NY: DHR )

250.00 +1.23 (+0.50%)
Streaming Delayed Price Updated: 3:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 5.839 5.982 5.839 5.975 7,602,468 +0.17(+2.95%)
May 29, 2003 5.884 5.892 5.763 5.803 11,950,577 -0.07(-1.22%)
May 28, 2003 5.968 5.995 5.872 5.875 9,504,906 -0.06(-0.98%)
May 27, 2003 5.826 5.933 5.723 5.933 21,602,212 +0.01(+0.15%)
May 23, 2003 6.013 6.013 5.923 5.924 7,669,112 -0.04(-0.73%)
May 22, 2003 6.004 6.017 5.949 5.967 6,067,414 -0.04(-0.59%)
May 21, 2003 6.071 6.071 5.966 6.003 5,549,942 -0.06(-1.00%)
May 20, 2003 6.071 6.208 6.026 6.064 7,317,411 -0.04(-0.69%)
May 19, 2003 6.226 6.231 6.102 6.106 3,066,189 -0.12(-1.94%)
May 16, 2003 6.279 6.279 6.160 6.226 5,615,466 -0.05(-0.84%)
May 15, 2003 6.283 6.301 6.221 6.279 4,013,207 +0.03(+0.51%)
May 14, 2003 6.312 6.320 6.206 6.247 3,740,470 -0.03(-0.48%)
May 13, 2003 6.393 6.393 6.266 6.277 4,234,421 -0.12(-1.95%)
May 12, 2003 6.213 6.413 6.160 6.402 8,292,431 +0.19(+3.05%)
May 09, 2003 6.102 6.213 6.076 6.213 4,717,171 +0.12(+1.89%)
May 08, 2003 6.156 6.168 6.072 6.098 4,420,912 -0.10(-1.59%)
May 07, 2003 6.272 6.272 6.156 6.196 5,152,877 -0.08(-1.21%)
May 06, 2003 6.174 6.287 6.174 6.272 4,852,139 +0.08(+1.30%)
May 05, 2003 6.294 6.294 6.170 6.192 4,307,225 -0.01(-0.19%)
May 02, 2003 6.138 6.227 6.114 6.203 6,037,732 +0.07(+1.06%)
May 01, 2003 6.159 6.178 6.067 6.138 3,975,685 -0.02(-0.33%)
Apr 30, 2003 6.125 6.201 6.084 6.159 4,513,878 -0.01(-0.10%)
Apr 29, 2003 6.111 6.196 6.087 6.165 4,399,631 +0.06(+1.04%)
Apr 28, 2003 6.031 6.137 6.026 6.101 4,567,641 +0.10(+1.74%)
Apr 25, 2003 6.126 6.126 5.985 5.997 5,374,651 -0.13(-2.10%)
Apr 24, 2003 6.183 6.183 6.071 6.126 7,781,119 -0.08(-1.35%)
Apr 23, 2003 6.293 6.294 6.193 6.209 6,764,097 -0.08(-1.33%)
Apr 22, 2003 6.147 6.344 6.130 6.293 17,642,208 +0.13(+2.06%)
Apr 21, 2003 6.192 6.205 6.141 6.167 3,735,990 -0.05(-0.73%)
Apr 17, 2003 5.943 6.225 5.924 6.212 9,723,319 +0.27(+4.54%)
Apr 16, 2003 6.067 6.078 5.919 5.942 5,351,130 -0.09(-1.47%)
Apr 15, 2003 5.976 6.067 5.942 6.031 6,876,664 +0.06(+0.93%)
Apr 14, 2003 5.892 6.000 5.864 5.976 5,543,781 +0.11(+1.90%)
Apr 11, 2003 5.930 5.982 5.848 5.864 6,403,995 -0.03(-0.52%)
Apr 10, 2003 5.811 5.925 5.803 5.894 5,045,351 +0.09(+1.48%)
Apr 09, 2003 5.899 5.946 5.809 5.809 9,614,673 -0.09(-1.53%)
Apr 08, 2003 6.049 6.049 5.892 5.899 12,351,561 -0.26(-4.15%)
Apr 07, 2003 6.201 6.278 6.143 6.154 4,799,496 +0.09(+1.43%)
Apr 04, 2003 6.156 6.160 6.023 6.067 4,267,463 -0.04(-0.60%)
Apr 03, 2003 6.242 6.242 6.092 6.104 5,952,047 -0.04(-0.73%)
Apr 02, 2003 6.067 6.186 6.066 6.149 8,230,827 +0.19(+3.11%)
Apr 01, 2003 5.888 5.973 5.859 5.963 5,677,070 +0.09(+1.57%)
Mar 31, 2003 5.772 5.892 5.747 5.871 6,536,163 +0.05(+0.78%)
Mar 28, 2003 5.843 5.862 5.771 5.826 6,974,670 -0.02(-0.31%)
Mar 27, 2003 5.919 5.942 5.839 5.843 8,573,008 -0.13(-2.18%)
Mar 26, 2003 6.036 6.042 5.910 5.974 4,702,610 -0.07(-1.08%)
Mar 25, 2003 5.964 6.044 5.898 6.039 5,711,792 +0.09(+1.56%)
Mar 24, 2003 6.040 6.041 5.924 5.946 6,192,861 -0.17(-2.76%)
Mar 21, 2003 6.070 6.116 5.977 6.115 7,686,474 +0.12(+1.93%)
Mar 20, 2003 6.035 6.045 5.867 5.999 8,274,510 -0.04(-0.61%)
Mar 19, 2003 5.982 6.044 5.934 6.035 6,113,897 +0.02(+0.33%)
Mar 18, 2003 5.986 6.020 5.910 6.016 6,624,088 +0.03(+0.51%)
Mar 17, 2003 5.709 5.986 5.669 5.985 9,008,155 +0.28(+4.85%)
Mar 14, 2003 5.736 5.781 5.678 5.709 7,078,276 -0.03(-0.48%)
Mar 13, 2003 5.741 5.741 5.635 5.736 8,187,144 +0.12(+2.23%)
Mar 12, 2003 5.641 5.660 5.537 5.611 8,311,472 -0.04(-0.63%)
Mar 11, 2003 5.625 5.684 5.576 5.647 9,200,807 +0.00(+0.06%)
Mar 10, 2003 5.696 5.696 5.611 5.643 5,167,998 -0.09(-1.63%)
Mar 07, 2003 5.620 5.740 5.571 5.737 4,727,251 +0.09(+1.68%)
Mar 06, 2003 5.685 5.700 5.584 5.643 5,050,951 -0.04(-0.75%)
Mar 05, 2003 5.692 5.718 5.634 5.685 5,150,077 -0.01(-0.11%)
Mar 04, 2003 5.843 5.843 5.676 5.692 6,646,489 -0.16(-2.73%)
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.