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 (%)
Dec 31, 2003 21.68 21.81 21.61 21.73 1,619,217 +0.04(+0.17%)
Dec 30, 2003 21.84 21.87 21.63 21.69 1,387,417 -0.09(-0.39%)
Dec 29, 2003 21.77 21.82 21.62 21.78 1,581,639 +0.14(+0.66%)
Dec 26, 2003 21.59 21.69 21.55 21.64 306,321 +0.05(+0.22%)
Dec 24, 2003 21.66 21.67 21.55 21.59 343,687 -0.10(-0.45%)
Dec 23, 2003 21.62 21.71 21.57 21.69 1,311,418 +0.02(+0.09%)
Dec 22, 2003 21.47 21.78 21.45 21.67 1,832,227 +0.19(+0.89%)
Dec 19, 2003 21.72 21.73 21.35 21.47 2,174,437 -0.18(-0.84%)
Dec 18, 2003 21.28 21.66 21.27 21.66 3,311,689 +0.42(+1.96%)
Dec 17, 2003 21.22 21.29 21.01 21.24 2,598,347 +0.03(+0.15%)
Dec 16, 2003 21.08 21.34 21.01 21.21 2,316,726 +0.13(+0.62%)
Dec 15, 2003 21.07 21.25 21.01 21.08 2,438,748 +0.18(+0.84%)
Dec 12, 2003 20.26 20.97 20.38 20.90 3,840,732 +0.65(+3.19%)
Dec 11, 2003 19.59 20.31 19.58 20.26 2,832,469 +0.67(+3.42%)
Dec 10, 2003 19.80 19.85 19.50 19.59 1,849,960 -0.27(-1.37%)
Dec 09, 2003 20.10 20.27 19.85 19.86 2,126,093 -0.22(-1.07%)
Dec 08, 2003 19.88 20.08 19.81 20.07 1,374,962 +0.22(+1.11%)
Dec 05, 2003 19.94 20.03 19.77 19.85 1,048,796 -0.08(-0.39%)
Dec 04, 2003 19.75 19.91 19.70 19.93 1,051,541 +0.16(+0.81%)
Dec 03, 2003 19.72 20.02 19.71 19.77 1,347,518 +0.12(+0.59%)
Dec 02, 2003 19.86 19.89 19.64 19.66 1,232,674 -0.27(-1.37%)
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.