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 (%)
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%)
Jul 01, 2003 16.13 16.13 15.76 15.96 3,058,572 -0.18(-1.09%)
Jun 30, 2003 16.22 16.29 15.98 16.13 2,625,580 -0.07(-0.44%)
Jun 27, 2003 16.45 16.48 16.10 16.20 1,852,817 -0.23(-1.41%)
Jun 26, 2003 16.22 16.53 16.18 16.44 1,987,376 +0.23(+1.40%)
Jun 25, 2003 16.47 16.49 16.18 16.21 1,994,125 -0.27(-1.63%)
Jun 24, 2003 16.54 16.58 16.30 16.48 1,803,887 +0.00(+0.00%)
Jun 23, 2003 16.68 16.68 16.33 16.48 2,334,107 -0.20(-1.22%)
Jun 20, 2003 16.60 16.72 16.48 16.68 2,867,912 +0.20(+1.19%)
Jun 19, 2003 16.52 16.82 16.45 16.48 2,984,544 -0.03(-0.16%)
Jun 18, 2003 16.52 16.67 16.34 16.51 1,877,915 +0.01(+0.06%)
Jun 17, 2003 16.69 16.74 16.47 16.50 2,571,166 -0.15(-0.93%)
Jun 16, 2003 16.32 16.65 16.26 16.65 1,950,256 +0.48(+2.99%)
Jun 13, 2003 16.35 16.42 16.08 16.17 2,310,485 -0.18(-1.09%)
Jun 12, 2003 16.51 16.59 16.22 16.35 1,802,199 -0.10(-0.63%)
Jun 11, 2003 16.26 16.51 16.02 16.45 2,461,705 +0.17(+1.03%)
Jun 10, 2003 16.48 16.53 16.14 16.28 2,211,359 -0.16(-0.98%)
Jun 09, 2003 16.33 16.67 16.26 16.45 2,800,422 +0.11(+0.68%)
Jun 06, 2003 16.76 17.13 16.27 16.33 3,829,648 -0.33(-1.99%)
Jun 05, 2003 16.44 16.69 16.27 16.67 2,828,051 +0.23(+1.37%)
Jun 04, 2003 16.32 16.71 16.26 16.44 2,435,764 +0.12(+0.74%)
Jun 03, 2003 16.19 16.43 16.16 16.32 2,011,208 +0.19(+1.16%)
Jun 02, 2003 15.94 16.35 15.94 16.13 2,782,284 +0.27(+1.69%)
May 30, 2003 15.50 15.88 15.50 15.86 2,863,061 +0.46(+2.95%)
May 29, 2003 15.62 15.65 15.30 15.41 4,500,543 -0.19(-1.22%)
May 28, 2003 15.85 15.92 15.59 15.60 3,579,512 -0.15(-0.98%)
May 27, 2003 15.47 15.75 15.20 15.75 8,135,313 +0.02(+0.15%)
May 23, 2003 15.97 15.97 15.73 15.73 2,888,159 -0.12(-0.73%)
May 22, 2003 15.94 15.98 15.80 15.85 2,284,965 -0.09(-0.60%)
May 21, 2003 16.12 16.12 15.84 15.94 2,090,087 -0.16(-1.00%)
May 20, 2003 16.12 16.48 16.00 16.10 2,755,710 -0.11(-0.69%)
May 19, 2003 16.53 16.55 16.20 16.21 1,154,715 -0.32(-1.94%)
May 16, 2003 16.67 16.67 16.36 16.53 2,114,764 -0.14(-0.84%)
May 15, 2003 16.68 16.73 16.52 16.67 1,511,359 +0.09(+0.51%)
May 14, 2003 16.76 16.78 16.48 16.59 1,408,647 -0.08(-0.48%)
May 13, 2003 16.98 16.98 16.64 16.67 1,594,667 -0.33(-1.95%)
May 12, 2003 16.50 17.03 16.36 17.00 3,122,899 +0.50(+3.05%)
May 09, 2003 16.20 16.50 16.13 16.50 1,776,469 +0.31(+1.89%)
May 08, 2003 16.35 16.38 16.12 16.19 1,664,899 -0.26(-1.59%)
May 07, 2003 16.65 16.65 16.35 16.45 1,940,554 -0.20(-1.21%)
May 06, 2003 16.39 16.69 16.39 16.65 1,827,297 +0.21(+1.30%)
May 05, 2003 16.71 16.71 16.38 16.44 1,622,085 -0.03(-0.19%)
May 02, 2003 16.30 16.54 16.23 16.47 2,273,787 +0.17(+1.06%)
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.