Skip to main content

Danaher Corp (NY: DHR )

267.04 +3.69 (+1.40%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 17.67 17.74 17.39 17.51 1,263,543 -0.15(-0.87%)
Sep 29, 2003 17.66 17.74 17.50 17.66 1,400,211 +0.04(+0.24%)
Sep 26, 2003 17.32 17.74 17.28 17.62 2,232,661 +0.30(+1.75%)
Sep 25, 2003 17.46 17.49 17.32 17.32 2,009,732 -0.14(-0.79%)
Sep 24, 2003 17.97 17.97 17.46 17.46 1,769,720 -0.50(-2.80%)
Sep 23, 2003 17.80 18.04 17.71 17.96 1,299,608 +0.16(+0.88%)
Sep 22, 2003 17.99 17.83 17.66 17.80 1,611,118 -0.19(-1.05%)
Sep 19, 2003 17.97 17.99 17.79 17.99 1,369,629 +0.02(+0.11%)
Sep 18, 2003 17.78 17.99 17.69 17.97 1,368,364 +0.21(+1.19%)
Sep 17, 2003 18.09 18.10 17.74 17.76 1,734,076 -0.33(-1.81%)
Sep 16, 2003 17.75 18.13 17.79 18.09 1,892,257 +0.34(+1.91%)
Sep 15, 2003 17.91 17.93 17.65 17.75 1,753,691 -0.25(-1.41%)
Sep 12, 2003 17.88 18.05 17.73 18.00 1,638,536 +0.01(+0.07%)
Sep 11, 2003 17.70 18.07 17.70 17.99 2,283,489 +0.35(+1.97%)
Sep 10, 2003 17.97 17.97 17.62 17.64 3,003,947 -0.35(-1.95%)
Sep 09, 2003 18.33 18.34 17.99 17.99 1,516,631 -0.40(-2.17%)
Sep 08, 2003 18.21 18.47 18.20 18.39 1,396,836 +0.24(+1.35%)
Sep 05, 2003 18.29 18.33 18.04 18.15 2,754,022 -0.46(-2.47%)
Sep 04, 2003 18.29 18.64 18.29 18.61 2,114,974 +0.32(+1.74%)
Sep 03, 2003 18.33 18.39 18.26 18.29 1,622,507 -0.05(-0.26%)
Sep 02, 2003 18.37 18.44 18.27 18.34 1,630,310 +0.02(+0.13%)
Aug 29, 2003 18.14 18.36 18.12 18.31 1,110,425 +0.20(+1.09%)
Aug 28, 2003 17.99 18.15 17.78 18.12 1,354,233 +0.10(+0.55%)
Aug 27, 2003 17.95 18.07 17.85 18.02 785,206 +0.09(+0.48%)
Aug 26, 2003 17.85 17.95 17.73 17.93 1,731,756 +0.08(+0.44%)
Aug 25, 2003 18.04 18.04 17.84 17.85 1,654,143 -0.22(-1.19%)
Aug 22, 2003 18.23 18.33 18.06 18.07 1,507,773 -0.09(-0.47%)
Aug 21, 2003 18.14 18.38 18.04 18.15 6,332,270 +0.08(+0.46%)
Aug 20, 2003 18.13 18.17 18.02 18.07 1,743,567 -0.06(-0.33%)
Aug 19, 2003 18.07 18.21 18.02 18.13 1,652,034 -0.03(-0.16%)
Aug 18, 2003 18.02 18.23 18.00 18.16 1,905,755 +0.21(+1.18%)
Aug 15, 2003 18.03 18.06 17.80 17.95 1,097,559 -0.05(-0.30%)
Aug 14, 2003 17.70 18.31 17.69 18.00 3,266,948 +0.36(+2.03%)
Aug 13, 2003 17.53 17.70 17.47 17.65 2,468,876 +0.23(+1.35%)
Aug 12, 2003 17.22 17.42 17.11 17.41 1,446,821 +0.19(+1.13%)
Aug 11, 2003 17.20 17.31 17.07 17.22 1,299,397 +0.02(+0.10%)
Aug 08, 2003 17.18 17.22 17.06 17.20 1,453,781 +0.06(+0.33%)
Aug 07, 2003 17.01 17.18 16.88 17.14 1,646,128 +0.11(+0.64%)
Aug 06, 2003 17.05 17.19 16.75 17.03 2,027,237 +0.01(+0.08%)
Aug 05, 2003 17.26 17.30 16.99 17.02 2,315,547 -0.30(-1.74%)
Aug 04, 2003 17.13 17.41 16.93 17.32 1,937,602 +0.19(+1.14%)
Aug 01, 2003 17.12 17.25 16.87 17.13 1,745,676 +0.01(+0.05%)
Jul 31, 2003 16.90 17.33 16.90 17.12 2,661,223 +0.25(+1.48%)
Jul 30, 2003 16.91 16.98 16.74 16.87 1,923,049 -0.04(-0.22%)
Jul 29, 2003 17.01 17.11 16.80 16.91 2,163,905 -0.10(-0.60%)
Jul 28, 2003 16.82 17.02 16.69 17.01 2,668,605 +0.19(+1.14%)
Jul 25, 2003 16.54 16.82 16.48 16.82 1,706,659 +0.27(+1.62%)
Jul 24, 2003 16.57 16.82 16.54 16.55 2,642,031 +0.00(+0.03%)
Jul 23, 2003 16.45 16.60 16.27 16.54 1,390,087 +0.09(+0.55%)
Jul 22, 2003 16.30 16.57 16.28 16.45 2,269,780 +0.21(+1.31%)
Jul 21, 2003 16.50 16.52 16.20 16.24 2,050,015 -0.26(-1.59%)
Jul 18, 2003 16.18 16.51 16.14 16.50 3,815,095 +0.45(+2.79%)
Jul 17, 2003 15.68 16.08 15.65 16.05 3,085,779 +0.36(+2.28%)
Jul 16, 2003 15.73 15.81 15.49 15.70 2,093,673 +0.02(+0.14%)
Jul 15, 2003 15.93 15.95 15.64 15.68 1,942,242 -0.18(-1.17%)
Jul 14, 2003 16.00 16.22 15.82 15.86 1,820,548 -0.02(-0.15%)
Jul 11, 2003 15.96 16.06 15.81 15.88 2,095,360 -0.05(-0.31%)
Jul 10, 2003 16.09 16.09 15.81 15.93 1,998,765 -0.20(-1.25%)
Jul 09, 2003 16.22 16.31 16.08 16.14 1,806,418 -0.16(-1.00%)
Jul 08, 2003 16.38 16.47 16.16 16.30 2,199,126 -0.14(-0.85%)
Jul 07, 2003 16.33 16.58 16.33 16.44 1,406,749 +0.32(+1.96%)
Jul 03, 2003 16.16 16.27 16.01 16.12 836,035 -0.13(-0.79%)
Jul 02, 2003 15.96 16.25 15.96 16.25 2,410,666 +0.29(+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.