Skip to main content

Danaher Corp (NY: DHR )

251.06 +2.28 (+0.92%)
Streaming Delayed Price Updated: 3:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 6.366 6.526 6.364 6.446 7,066,515 +0.09(+1.48%)
Jul 30, 2003 6.367 6.395 6.303 6.352 5,106,395 -0.01(-0.22%)
Jul 29, 2003 6.406 6.445 6.325 6.367 5,745,954 -0.04(-0.60%)
Jul 28, 2003 6.333 6.410 6.286 6.405 7,086,117 +0.07(+1.14%)
Jul 25, 2003 6.227 6.334 6.205 6.333 4,531,799 +0.10(+1.62%)
Jul 24, 2003 6.241 6.333 6.228 6.232 7,015,552 +0.00(+0.03%)
Jul 23, 2003 6.196 6.253 6.126 6.230 3,691,187 +0.03(+0.55%)
Jul 22, 2003 6.138 6.241 6.132 6.196 6,027,091 +0.08(+1.31%)
Jul 21, 2003 6.215 6.221 6.100 6.116 5,443,535 -0.10(-1.59%)
Jul 18, 2003 6.093 6.218 6.080 6.215 10,130,464 +0.17(+2.79%)
Jul 17, 2003 5.906 6.056 5.892 6.046 8,193,865 +0.13(+2.28%)
Jul 16, 2003 5.926 5.954 5.832 5.911 5,559,462 +0.01(+0.14%)
Jul 15, 2003 6.000 6.009 5.891 5.903 5,157,358 -0.07(-1.17%)
Jul 14, 2003 6.026 6.107 5.959 5.973 4,834,218 -0.01(-0.15%)
Jul 11, 2003 6.009 6.049 5.954 5.982 5,563,943 -0.02(-0.31%)
Jul 10, 2003 6.058 6.058 5.954 6.001 5,307,447 -0.08(-1.25%)
Jul 09, 2003 6.107 6.142 6.057 6.076 4,796,695 -0.06(-1.00%)
Jul 08, 2003 6.168 6.201 6.084 6.138 5,839,480 -0.05(-0.85%)
Jul 07, 2003 6.151 6.245 6.151 6.191 3,735,430 +0.12(+1.96%)
Jul 03, 2003 6.084 6.129 6.028 6.072 2,219,976 -0.05(-0.79%)
Jul 02, 2003 6.009 6.120 6.009 6.120 6,401,194 +0.11(+1.84%)
Jul 01, 2003 6.076 6.076 5.934 6.009 8,121,620 -0.07(-1.09%)
Jun 30, 2003 6.107 6.134 6.017 6.076 6,971,870 -0.03(-0.44%)
Jun 27, 2003 6.196 6.205 6.063 6.102 4,919,903 -0.09(-1.41%)
Jun 26, 2003 6.107 6.226 6.094 6.190 5,277,205 +0.09(+1.40%)
Jun 25, 2003 6.202 6.211 6.094 6.104 5,295,126 -0.10(-1.63%)
Jun 24, 2003 6.227 6.243 6.138 6.205 4,789,975 +0.00(+0.00%)
Jun 23, 2003 6.283 6.283 6.151 6.205 6,197,902 -0.08(-1.22%)
Jun 20, 2003 6.252 6.295 6.206 6.282 7,615,349 +0.07(+1.19%)
Jun 19, 2003 6.223 6.334 6.196 6.208 7,925,048 -0.01(-0.16%)
Jun 18, 2003 6.221 6.276 6.153 6.217 4,986,547 +0.00(+0.06%)
Jun 17, 2003 6.285 6.303 6.202 6.214 6,827,381 -0.06(-0.93%)
Jun 16, 2003 6.147 6.272 6.124 6.272 5,178,639 +0.18(+2.99%)
Jun 13, 2003 6.157 6.185 6.055 6.090 6,135,178 -0.07(-1.09%)
Jun 12, 2003 6.218 6.247 6.108 6.157 4,785,495 -0.04(-0.63%)
Jun 11, 2003 6.125 6.219 6.032 6.196 6,536,723 +0.06(+1.03%)
Jun 10, 2003 6.205 6.224 6.079 6.133 5,871,962 -0.06(-0.98%)
Jun 09, 2003 6.151 6.279 6.125 6.193 7,436,138 +0.04(+0.68%)
Jun 06, 2003 6.312 6.450 6.127 6.151 10,169,107 -0.12(-1.99%)
Jun 05, 2003 6.192 6.284 6.126 6.276 7,509,503 +0.08(+1.37%)
Jun 04, 2003 6.146 6.294 6.123 6.192 6,467,838 +0.05(+0.74%)
Jun 03, 2003 6.098 6.187 6.085 6.146 5,340,489 +0.07(+1.16%)
Jun 02, 2003 6.004 6.159 6.004 6.076 7,387,975 +0.10(+1.69%)
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%)
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.