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%)
Apr 01, 2003 15.63 15.86 15.56 15.83 2,137,963 +0.24(+1.57%)
Mar 31, 2003 15.33 15.64 15.26 15.59 2,461,495 +0.12(+0.78%)
Mar 28, 2003 15.52 15.57 15.32 15.47 2,626,635 -0.05(-0.31%)
Mar 27, 2003 15.72 15.78 15.50 15.52 3,228,563 -0.35(-2.18%)
Mar 26, 2003 16.03 16.04 15.69 15.86 1,770,985 -0.17(-1.08%)
Mar 25, 2003 15.84 16.05 15.66 16.04 2,151,040 +0.25(+1.56%)
Mar 24, 2003 16.04 16.04 15.73 15.79 2,332,209 -0.45(-2.76%)
Mar 21, 2003 16.12 16.24 15.87 16.24 2,894,697 +0.31(+1.93%)
Mar 20, 2003 16.03 16.05 15.58 15.93 3,116,150 -0.10(-0.61%)
Mar 19, 2003 15.88 16.05 15.76 16.03 2,302,471 +0.05(+0.33%)
Mar 18, 2003 15.90 15.99 15.69 15.97 2,494,607 +0.08(+0.51%)
Mar 17, 2003 15.16 15.90 15.05 15.89 3,392,438 +0.73(+4.85%)
Mar 14, 2003 15.23 15.35 15.08 15.16 2,665,652 -0.07(-0.48%)
Mar 13, 2003 15.24 15.24 14.96 15.23 3,083,248 +0.33(+2.23%)
Mar 12, 2003 14.98 15.03 14.70 14.90 3,130,070 -0.09(-0.63%)
Mar 11, 2003 14.94 15.09 14.81 14.99 3,464,990 +0.01(+0.06%)
Mar 10, 2003 15.13 15.13 14.90 14.99 1,946,249 -0.25(-1.63%)
Mar 07, 2003 14.92 15.24 14.79 15.23 1,780,265 +0.25(+1.68%)
Mar 06, 2003 15.10 15.13 14.83 14.98 1,902,169 -0.11(-0.75%)
Mar 05, 2003 15.11 15.18 14.96 15.10 1,939,500 -0.02(-0.11%)
Mar 04, 2003 15.52 15.52 15.07 15.11 2,503,043 -0.42(-2.73%)
Mar 03, 2003 15.45 15.64 15.45 15.54 2,417,204 +0.12(+0.80%)
Feb 28, 2003 15.39 15.53 15.31 15.41 2,162,218 +0.15(+0.96%)
Feb 27, 2003 15.15 15.35 15.08 15.27 2,318,500 +0.14(+0.94%)
Feb 26, 2003 15.22 15.28 15.10 15.13 2,000,874 -0.12(-0.81%)
Feb 25, 2003 14.98 15.25 14.80 15.25 2,898,494 +0.21(+1.42%)
Feb 24, 2003 15.13 15.13 14.92 15.04 1,848,810 -0.09(-0.56%)
Feb 21, 2003 14.85 15.12 14.75 15.12 1,855,137 +0.37(+2.54%)
Feb 20, 2003 14.98 15.01 14.72 14.75 1,198,584 -0.21(-1.43%)
Feb 19, 2003 15.07 15.14 14.85 14.96 1,245,616 -0.12(-0.79%)
Feb 18, 2003 14.97 15.23 14.97 15.08 1,882,555 +0.14(+0.94%)
Feb 14, 2003 14.56 14.97 14.56 14.94 1,559,235 +0.44(+3.06%)
Feb 13, 2003 14.57 14.58 14.31 14.49 1,432,690 -0.06(-0.41%)
Feb 12, 2003 14.78 14.92 14.54 14.55 1,752,004 -0.23(-1.56%)
Feb 11, 2003 14.81 14.91 14.72 14.78 2,445,466 +0.06(+0.42%)
Feb 10, 2003 14.63 14.83 14.49 14.72 1,718,048 +0.17(+1.14%)
Feb 07, 2003 14.82 14.82 14.53 14.56 1,294,125 -0.11(-0.73%)
Feb 06, 2003 14.95 15.05 14.65 14.66 1,887,406 -0.33(-2.21%)
Feb 05, 2003 14.73 15.19 14.73 14.99 2,757,608 +0.27(+1.82%)
Feb 04, 2003 14.67 14.75 14.57 14.73 2,186,472 +0.02(+0.15%)
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.