Danaher Corp (NY: DHR )

324.50 USD -0.53 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2003 17.25 17.30 16.99 17.19 1,419,800 -0.06(-0.33%)
Apr 30, 2003 17.15 17.36 17.04 17.25 1,612,000 -0.02(-0.10%)
Apr 29, 2003 17.11 17.35 17.05 17.26 1,571,200 +0.18(+1.04%)
Apr 28, 2003 16.89 17.18 16.88 17.08 1,631,200 +0.29(+1.74%)
Apr 25, 2003 17.15 17.15 16.76 16.79 1,919,400 -0.36(-2.10%)
Apr 24, 2003 17.31 17.31 17.00 17.15 2,778,800 -0.24(-1.35%)
Apr 23, 2003 17.62 17.62 17.34 17.39 2,415,600 -0.23(-1.33%)
Apr 22, 2003 17.21 17.76 17.17 17.62 6,300,400 +0.35(+2.06%)
Apr 21, 2003 17.34 17.38 17.20 17.27 1,334,200 -0.13(-0.73%)
Apr 17, 2003 16.64 17.43 16.59 17.39 3,472,400 +0.76(+4.54%)
Apr 16, 2003 16.99 17.02 16.58 16.64 1,911,000 -0.25(-1.47%)
Apr 15, 2003 16.73 16.99 16.64 16.89 2,455,800 +0.16(+0.93%)
Apr 14, 2003 16.50 16.80 16.42 16.73 1,979,800 +0.31(+1.90%)
Apr 11, 2003 16.61 16.75 16.38 16.42 2,287,000 -0.08(-0.51%)
Apr 10, 2003 16.27 16.59 16.25 16.50 1,801,800 +0.24(+1.48%)
Apr 09, 2003 16.52 16.65 16.26 16.26 3,433,600 -0.25(-1.53%)
Apr 08, 2003 16.94 16.94 16.50 16.52 4,411,000 -0.72(-4.15%)
Apr 07, 2003 17.36 17.58 17.20 17.23 1,714,000 +0.24(+1.43%)
Apr 04, 2003 17.24 17.25 16.86 16.99 1,524,000 -0.10(-0.60%)
Apr 03, 2003 17.48 17.48 17.06 17.09 2,125,600 -0.12(-0.73%)
Apr 02, 2003 16.99 17.32 16.99 17.22 2,939,400 +0.52(+3.11%)
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.