Skip to main content

Danaher Corp (NY: DHR )

269.85 -0.83 (-0.31%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 19.65 19.68 19.48 19.61 889,619 -0.04(-0.22%)
Oct 30, 2003 19.71 19.71 19.47 19.65 1,578,895 +0.05(+0.27%)
Oct 29, 2003 19.45 19.80 19.43 19.60 1,720,339 +0.19(+0.96%)
Oct 28, 2003 19.25 19.37 19.12 19.41 2,331,926 +0.36(+1.89%)
Oct 27, 2003 18.97 19.05 18.94 19.05 1,515,562 +0.22(+1.17%)
Oct 24, 2003 18.91 18.91 18.72 18.83 2,515,170 -0.13(-0.70%)
Oct 23, 2003 19.10 19.10 18.77 18.97 1,793,594 -0.19(-1.01%)
Oct 22, 2003 19.32 19.32 19.03 19.16 1,181,163 -0.16(-0.81%)
Oct 21, 2003 19.23 19.38 19.19 19.32 1,030,007 +0.10(+0.51%)
Oct 20, 2003 19.24 19.32 19.01 19.22 1,970,716 -0.01(-0.04%)
Oct 17, 2003 19.00 19.42 19.12 19.23 3,217,956 +0.23(+1.21%)
Oct 16, 2003 18.89 19.00 18.73 19.00 2,210,326 -0.02(-0.10%)
Oct 15, 2003 18.78 19.10 18.78 19.02 1,827,794 +0.31(+1.65%)
Oct 14, 2003 18.76 18.78 18.62 18.71 1,240,062 -0.00(-0.01%)
Oct 13, 2003 18.49 18.71 18.57 18.71 868,297 +0.22(+1.22%)
Oct 10, 2003 18.44 18.53 18.37 18.49 920,441 +0.05(+0.27%)
Oct 09, 2003 18.47 18.59 18.32 18.44 1,546,806 +0.11(+0.58%)
Oct 08, 2003 18.59 18.59 18.25 18.33 1,522,739 -0.31(-1.66%)
Oct 07, 2003 18.58 18.63 18.42 18.64 1,452,017 +0.02(+0.10%)
Oct 06, 2003 18.36 18.69 18.36 18.62 1,309,518 +0.30(+1.62%)
Oct 03, 2003 18.19 18.58 18.19 18.32 2,428,192 +0.31(+1.72%)
Oct 02, 2003 18.02 18.08 17.94 18.01 1,206,918 +0.15(+0.85%)
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.