Skip to main content

Danaher Corp (NY: DHR )

271.90 -0.57 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 4.646 4.704 4.642 4.692 4,334,600 +0.05(+1.09%)
Aug 28, 2003 4.610 4.650 4.555 4.641 5,286,319 +0.03(+0.55%)
Aug 27, 2003 4.597 4.628 4.573 4.616 3,065,093 +0.02(+0.48%)
Aug 26, 2003 4.574 4.598 4.543 4.594 6,760,001 +0.02(+0.44%)
Aug 25, 2003 4.622 4.622 4.569 4.574 6,457,032 -0.06(-1.19%)
Aug 22, 2003 4.670 4.695 4.628 4.629 5,885,671 -0.02(-0.47%)
Aug 21, 2003 4.646 4.710 4.621 4.651 24,718,338 +0.02(+0.46%)
Aug 20, 2003 4.645 4.655 4.616 4.630 6,806,105 -0.02(-0.33%)
Aug 19, 2003 4.630 4.664 4.617 4.645 6,448,799 -0.01(-0.16%)
Aug 18, 2003 4.616 4.670 4.611 4.652 7,439,212 +0.05(+1.18%)
Aug 15, 2003 4.619 4.628 4.560 4.598 4,284,380 -0.01(-0.30%)
Aug 14, 2003 4.534 4.690 4.531 4.612 12,752,700 +0.09(+2.03%)
Aug 13, 2003 4.491 4.534 4.476 4.520 9,637,386 +0.06(+1.35%)
Aug 12, 2003 4.410 4.461 4.384 4.460 5,647,742 +0.05(+1.13%)
Aug 11, 2003 4.407 4.433 4.373 4.410 5,072,265 +0.00(+0.10%)
Aug 08, 2003 4.400 4.412 4.370 4.406 5,674,910 +0.01(+0.33%)
Aug 07, 2003 4.359 4.400 4.324 4.392 6,425,747 +0.03(+0.64%)
Aug 06, 2003 4.367 4.405 4.291 4.364 7,913,425 +0.00(+0.08%)
Aug 05, 2003 4.422 4.433 4.353 4.360 9,038,857 -0.08(-1.74%)
Aug 04, 2003 4.387 4.459 4.336 4.437 7,563,528 +0.05(+1.14%)
Aug 01, 2003 4.385 4.418 4.321 4.387 6,814,338 +0.00(+0.06%)
Jul 31, 2003 4.330 4.440 4.329 4.385 10,388,222 +0.06(+1.48%)
Jul 30, 2003 4.331 4.350 4.288 4.321 7,506,721 -0.01(-0.22%)
Jul 29, 2003 4.358 4.384 4.303 4.331 8,446,914 -0.03(-0.60%)
Jul 28, 2003 4.308 4.361 4.276 4.357 10,417,037 +0.05(+1.14%)
Jul 25, 2003 4.236 4.308 4.221 4.308 6,662,030 +0.07(+1.62%)
Jul 24, 2003 4.245 4.308 4.237 4.239 10,313,303 +0.00(+0.03%)
Jul 23, 2003 4.215 4.254 4.167 4.238 5,426,278 +0.02(+0.55%)
Jul 22, 2003 4.175 4.245 4.171 4.215 8,860,204 +0.05(+1.31%)
Jul 21, 2003 4.228 4.232 4.149 4.160 8,002,339 -0.07(-1.59%)
Jul 18, 2003 4.145 4.230 4.136 4.228 14,892,420 +0.11(+2.79%)
Jul 17, 2003 4.017 4.119 4.008 4.113 12,045,497 +0.09(+2.28%)
Jul 16, 2003 4.031 4.050 3.967 4.021 8,172,760 +0.01(+0.14%)
Jul 15, 2003 4.081 4.087 4.007 4.016 7,581,640 -0.05(-1.17%)
Jul 14, 2003 4.099 4.154 4.054 4.063 7,106,604 -0.01(-0.15%)
Jul 11, 2003 4.088 4.115 4.050 4.069 8,179,346 -0.01(-0.31%)
Jul 10, 2003 4.121 4.121 4.050 4.082 7,802,281 -0.05(-1.25%)
Jul 09, 2003 4.154 4.178 4.120 4.133 7,051,444 -0.04(-1.00%)
Jul 08, 2003 4.196 4.218 4.139 4.175 8,584,403 -0.04(-0.85%)
Jul 07, 2003 4.184 4.248 4.184 4.211 5,491,317 +0.08(+1.96%)
Jul 03, 2003 4.139 4.169 4.101 4.130 3,263,505 -0.03(-0.79%)
Jul 02, 2003 4.088 4.163 4.088 4.163 9,410,159 +0.08(+1.84%)
Jul 01, 2003 4.133 4.133 4.036 4.088 11,939,293 -0.04(-1.09%)
Jun 30, 2003 4.154 4.172 4.093 4.133 10,249,087 -0.02(-0.44%)
Jun 27, 2003 4.215 4.221 4.124 4.151 7,232,567 -0.06(-1.41%)
Jun 26, 2003 4.154 4.235 4.146 4.211 7,757,824 +0.06(+1.40%)
Jun 25, 2003 4.219 4.225 4.146 4.152 7,784,169 -0.07(-1.63%)
Jun 24, 2003 4.236 4.247 4.175 4.221 7,041,565 +0.00(+0.00%)
Jun 23, 2003 4.274 4.274 4.184 4.221 9,111,306 -0.05(-1.22%)
Jun 20, 2003 4.253 4.282 4.221 4.273 11,195,043 +0.05(+1.19%)
Jun 19, 2003 4.233 4.309 4.215 4.223 11,650,320 -0.01(-0.16%)
Jun 18, 2003 4.232 4.269 4.186 4.229 7,330,538 +0.00(+0.06%)
Jun 17, 2003 4.276 4.288 4.219 4.227 10,036,679 -0.04(-0.93%)
Jun 16, 2003 4.181 4.266 4.166 4.266 7,612,925 +0.12(+2.99%)
Jun 13, 2003 4.188 4.208 4.119 4.143 9,019,098 -0.05(-1.09%)
Jun 12, 2003 4.230 4.249 4.155 4.188 7,034,978 -0.03(-0.63%)
Jun 11, 2003 4.166 4.231 4.103 4.215 9,609,394 +0.04(+1.03%)
Jun 10, 2003 4.221 4.234 4.135 4.172 8,632,153 -0.04(-0.98%)
Jun 09, 2003 4.184 4.271 4.166 4.213 10,931,591 +0.03(+0.68%)
Jun 06, 2003 4.294 4.388 4.168 4.184 14,949,227 -0.09(-1.99%)
Jun 05, 2003 4.212 4.275 4.167 4.269 11,039,442 +0.06(+1.37%)
Jun 04, 2003 4.181 4.282 4.165 4.212 9,508,130 +0.03(+0.74%)
Jun 03, 2003 4.148 4.209 4.140 4.181 7,850,855 +0.05(+1.16%)
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.