Skip to main content

Danaher Corp (NY: DHR )

274.23 -0.31 (-0.11%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 16.26 16.46 16.16 16.35 1,699,910 -0.02(-0.10%)
Apr 29, 2003 16.23 16.45 16.16 16.37 1,656,885 +0.17(+1.04%)
Apr 28, 2003 16.01 16.30 16.00 16.20 1,720,157 +0.28(+1.74%)
Apr 25, 2003 16.27 16.27 15.89 15.92 2,024,073 -0.34(-2.10%)
Apr 24, 2003 16.42 16.42 16.12 16.27 2,930,341 -0.22(-1.35%)
Apr 23, 2003 16.71 16.71 16.45 16.49 2,547,334 -0.22(-1.33%)
Apr 22, 2003 16.32 16.85 16.28 16.71 6,643,990 +0.34(+2.06%)
Apr 21, 2003 16.44 16.48 16.31 16.37 1,406,960 -0.12(-0.73%)
Apr 17, 2003 15.78 16.53 15.73 16.50 3,661,766 +0.72(+4.54%)
Apr 16, 2003 16.11 16.14 15.72 15.78 2,015,215 -0.23(-1.47%)
Apr 15, 2003 15.87 16.11 15.78 16.01 2,589,726 +0.15(+0.93%)
Apr 14, 2003 15.65 15.93 15.57 15.87 2,087,767 +0.30(+1.90%)
Apr 11, 2003 15.75 15.88 15.53 15.57 2,411,721 -0.08(-0.52%)
Apr 10, 2003 15.43 15.73 15.41 15.65 1,900,060 +0.23(+1.48%)
Apr 09, 2003 15.66 15.79 15.42 15.42 3,620,850 -0.24(-1.53%)
Apr 08, 2003 16.06 16.06 15.64 15.66 4,651,552 -0.68(-4.15%)
Apr 07, 2003 16.46 16.67 16.31 16.34 1,807,472 +0.23(+1.43%)
Apr 04, 2003 16.35 16.36 15.99 16.11 1,607,110 -0.10(-0.60%)
Apr 03, 2003 16.58 16.58 16.18 16.21 2,241,519 -0.12(-0.73%)
Apr 02, 2003 16.11 16.43 16.11 16.33 3,099,699 +0.49(+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.