Danaher Corp (NY: DHR )

319.72 USD -1.92 (-0.60%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 18.63 18.70 18.34 18.46 1,198,200 -0.16(-0.87%)
Sep 29, 2003 18.62 18.71 18.45 18.63 1,327,800 +0.05(+0.24%)
Sep 26, 2003 18.26 18.70 18.22 18.58 2,117,200 +0.32(+1.75%)
Sep 25, 2003 18.41 18.44 18.26 18.26 1,905,800 -0.14(-0.79%)
Sep 24, 2003 18.95 18.95 18.41 18.41 1,678,200 -0.53(-2.80%)
Sep 23, 2003 18.77 19.02 18.68 18.94 1,232,400 +0.17(+0.88%)
Sep 22, 2003 18.97 18.80 18.63 18.77 1,527,800 -0.20(-1.05%)
Sep 19, 2003 18.95 18.97 18.76 18.97 1,298,800 +0.02(+0.11%)
Sep 18, 2003 18.75 18.97 18.65 18.95 1,297,600 +0.22(+1.19%)
Sep 17, 2003 19.07 19.09 18.71 18.73 1,644,400 -0.35(-1.81%)
Sep 16, 2003 18.72 19.12 18.75 19.08 1,794,400 +0.36(+1.91%)
Sep 15, 2003 18.89 18.91 18.61 18.72 1,663,000 -0.27(-1.41%)
Sep 12, 2003 18.86 19.04 18.70 18.99 1,553,800 +0.01(+0.07%)
Sep 11, 2003 18.67 19.06 18.67 18.97 2,165,400 +0.37(+1.98%)
Sep 10, 2003 18.95 18.95 18.58 18.61 2,848,600 -0.37(-1.95%)
Sep 09, 2003 19.33 19.33 18.98 18.98 1,438,200 -0.42(-2.17%)
Sep 08, 2003 19.20 19.47 19.19 19.39 1,324,600 +0.26(+1.35%)
Sep 05, 2003 19.29 19.33 19.02 19.14 2,611,600 -0.48(-2.47%)
Sep 04, 2003 19.29 19.66 19.29 19.62 2,005,600 +0.33(+1.74%)
Sep 03, 2003 19.33 19.40 19.25 19.29 1,538,600 -0.05(-0.26%)
Sep 02, 2003 19.38 19.45 19.26 19.34 1,546,000 +0.02(+0.13%)
Aug 29, 2003 19.12 19.36 19.11 19.31 1,053,000 +0.21(+1.09%)
Aug 28, 2003 18.98 19.14 18.75 19.11 1,284,200 +0.11(+0.55%)
Aug 27, 2003 18.92 19.05 18.83 19.00 744,600 +0.09(+0.48%)
Aug 26, 2003 18.83 18.93 18.70 18.91 1,642,200 +0.08(+0.44%)
Aug 25, 2003 19.02 19.02 18.81 18.83 1,568,600 -0.23(-1.19%)
Aug 22, 2003 19.23 19.33 19.05 19.05 1,429,800 -0.09(-0.47%)
Aug 21, 2003 19.12 19.39 19.02 19.14 6,004,800 +0.09(+0.46%)
Aug 20, 2003 19.12 19.16 19.00 19.06 1,653,400 -0.06(-0.33%)
Aug 19, 2003 19.06 19.20 19.00 19.12 1,566,600 -0.03(-0.16%)
Aug 18, 2003 19.00 19.23 18.98 19.15 1,807,200 +0.22(+1.18%)
Aug 15, 2003 19.01 19.05 18.77 18.93 1,040,800 -0.06(-0.30%)
Aug 14, 2003 18.66 19.31 18.65 18.99 3,098,000 +0.38(+2.03%)
Aug 13, 2003 18.49 18.67 18.42 18.61 2,341,200 +0.25(+1.35%)
Aug 12, 2003 18.16 18.36 18.05 18.36 1,372,000 +0.21(+1.13%)
Aug 11, 2003 18.14 18.25 18.00 18.16 1,232,200 +0.02(+0.10%)
Aug 08, 2003 18.11 18.16 17.99 18.14 1,378,600 +0.06(+0.33%)
Aug 07, 2003 17.94 18.11 17.80 18.08 1,561,000 +0.11(+0.64%)
Aug 06, 2003 17.98 18.13 17.67 17.96 1,922,400 +0.01(+0.08%)
Aug 05, 2003 18.20 18.25 17.92 17.95 2,195,800 -0.32(-1.74%)
Aug 04, 2003 18.06 18.36 17.85 18.26 1,837,400 +0.20(+1.14%)
Aug 01, 2003 18.05 18.19 17.79 18.06 1,655,400 +0.01(+0.06%)
Jul 31, 2003 17.83 18.27 17.82 18.05 2,523,600 +0.26(+1.48%)
Jul 30, 2003 17.83 17.91 17.65 17.79 1,823,600 -0.04(-0.22%)
Jul 29, 2003 17.94 18.05 17.71 17.83 2,052,000 -0.11(-0.60%)
Jul 28, 2003 17.73 17.95 17.60 17.93 2,530,600 +0.20(+1.14%)
Jul 25, 2003 17.44 17.74 17.38 17.73 1,618,400 +0.28(+1.62%)
Jul 24, 2003 17.48 17.73 17.44 17.45 2,505,400 +0.01(+0.03%)
Jul 23, 2003 17.35 17.51 17.15 17.45 1,318,200 +0.09(+0.55%)
Jul 22, 2003 17.19 17.48 17.17 17.35 2,152,400 +0.23(+1.31%)
Jul 21, 2003 17.40 17.42 17.08 17.12 1,944,000 -0.28(-1.59%)
Jul 18, 2003 17.06 17.41 17.02 17.40 3,617,800 +0.47(+2.79%)
Jul 17, 2003 16.54 16.96 16.50 16.93 2,926,200 +0.38(+2.28%)
Jul 16, 2003 16.59 16.67 16.33 16.55 1,985,400 +0.02(+0.14%)
Jul 15, 2003 16.80 16.83 16.50 16.53 1,841,800 -0.19(-1.17%)
Jul 14, 2003 16.87 17.10 16.69 16.73 1,726,400 -0.02(-0.15%)
Jul 11, 2003 16.83 16.94 16.67 16.75 1,987,000 -0.05(-0.31%)
Jul 10, 2003 16.96 16.96 16.67 16.80 1,895,400 -0.21(-1.25%)
Jul 09, 2003 17.10 17.20 16.96 17.01 1,713,000 -0.17(-1.00%)
Jul 08, 2003 17.27 17.36 17.04 17.19 2,085,400 -0.15(-0.85%)
Jul 07, 2003 17.23 17.49 17.23 17.33 1,334,000 +0.33(+1.96%)
Jul 03, 2003 17.04 17.16 16.88 17.00 792,800 -0.14(-0.79%)
Jul 02, 2003 16.83 17.14 16.83 17.14 2,286,000 +0.31(+1.84%)
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.