Danaher Corp (NY: DHR )

325.17 USD +1.17 (+0.36%)
Streaming Delayed Price Updated: 3:22 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 27.45 27.78 27.36 27.57 2,897,400 +0.20(+0.71%)
Oct 28, 2004 27.37 27.52 27.16 27.37 1,747,600 -0.12(-0.45%)
Oct 27, 2004 27.00 27.50 26.80 27.50 2,216,800 +0.35(+1.27%)
Oct 26, 2004 26.50 27.15 26.33 27.15 3,059,800 +0.09(+0.33%)
Oct 25, 2004 26.86 27.23 26.77 27.06 1,956,400 +0.22(+0.82%)
Oct 22, 2004 27.23 27.27 26.81 26.84 2,151,800 -0.46(-1.70%)
Oct 21, 2004 27.19 27.50 26.76 27.30 4,031,200 +0.11(+0.42%)
Oct 20, 2004 26.58 27.19 26.53 27.19 4,187,600 +0.56(+2.08%)
Oct 19, 2004 26.30 26.68 26.30 26.64 3,384,400 +0.39(+1.47%)
Oct 18, 2004 26.33 26.33 26.03 26.25 2,019,400 -0.08(-0.28%)
Oct 15, 2004 26.15 26.43 26.11 26.33 1,658,600 +0.24(+0.90%)
Oct 14, 2004 26.27 26.33 26.01 26.09 1,607,200 -0.25(-0.95%)
Oct 13, 2004 26.62 26.65 26.14 26.34 2,089,800 -0.25(-0.96%)
Oct 12, 2004 26.71 26.80 26.43 26.59 1,901,400 -0.13(-0.49%)
Oct 11, 2004 26.60 26.83 26.57 26.73 1,089,000 +0.21(+0.79%)
Oct 08, 2004 26.82 26.93 26.42 26.51 1,972,600 -0.30(-1.12%)
Oct 07, 2004 27.10 27.29 26.82 26.82 4,408,200 -0.64(-2.31%)
Oct 06, 2004 26.12 27.58 25.81 27.45 10,034,400 +1.45(+5.58%)
Oct 05, 2004 25.87 26.03 25.72 26.00 3,890,200 +0.13(+0.50%)
Oct 04, 2004 25.92 26.15 25.82 25.87 2,728,400 +0.07(+0.25%)
Oct 01, 2004 25.73 25.83 25.58 25.80 3,245,400 +0.17(+0.64%)
Sep 30, 2004 25.67 25.79 25.43 25.64 4,834,800 -0.04(-0.14%)
Sep 29, 2004 25.45 25.74 25.38 25.67 2,965,200 +0.15(+0.59%)
Sep 28, 2004 25.17 25.61 24.91 25.52 2,812,600 +0.40(+1.59%)
Sep 27, 2004 25.20 25.38 25.01 25.12 2,004,400 -0.17(-0.65%)
Sep 24, 2004 25.45 25.52 25.05 25.29 2,712,400 -0.08(-0.33%)
Sep 23, 2004 25.58 25.61 25.36 25.38 2,700,600 -0.16(-0.63%)
Sep 22, 2004 26.11 26.11 25.51 25.54 3,106,000 -0.59(-2.26%)
Sep 21, 2004 26.02 26.25 26.00 26.12 2,721,200 -0.02(-0.08%)
Sep 20, 2004 26.27 26.37 26.02 26.14 2,117,200 -0.15(-0.59%)
Sep 17, 2004 26.25 26.48 26.08 26.30 2,556,400 +0.14(+0.54%)
Sep 16, 2004 25.92 26.23 25.92 26.16 1,787,800 +0.29(+1.10%)
Sep 15, 2004 26.18 26.35 25.70 25.88 3,194,800 -0.31(-1.18%)
Sep 14, 2004 25.96 26.21 25.91 26.18 2,287,800 +0.23(+0.87%)
Sep 13, 2004 25.70 26.08 25.69 25.96 3,508,600 +0.25(+0.99%)
Sep 10, 2004 25.55 25.71 25.29 25.70 2,065,600 +0.20(+0.80%)
Sep 09, 2004 25.50 25.75 25.33 25.50 2,153,400 +0.03(+0.12%)
Sep 08, 2004 25.67 25.75 25.36 25.47 3,475,000 -0.20(-0.78%)
Sep 07, 2004 25.59 25.80 25.52 25.67 3,046,000 +0.21(+0.81%)
Sep 03, 2004 25.48 25.61 25.34 25.46 1,368,000 -0.00(-0.02%)
Sep 02, 2004 25.45 25.55 25.27 25.47 2,605,000 +0.02(+0.08%)
Sep 01, 2004 25.71 25.95 25.35 25.45 3,403,400 -0.26(-1.01%)
Aug 31, 2004 25.25 25.72 25.24 25.71 2,837,200 +0.54(+2.13%)
Aug 30, 2004 25.35 25.38 25.11 25.17 1,224,400 -0.17(-0.67%)
Aug 27, 2004 25.20 25.38 25.08 25.34 1,297,200 +0.15(+0.62%)
Aug 26, 2004 25.21 25.32 25.08 25.19 1,059,600 -0.01(-0.04%)
Aug 25, 2004 24.90 25.35 24.81 25.20 2,032,800 +0.33(+1.31%)
Aug 24, 2004 25.00 25.17 24.77 24.88 2,694,000 -0.10(-0.40%)
Aug 23, 2004 24.86 25.12 24.86 24.98 1,648,000 +0.11(+0.44%)
Aug 20, 2004 24.68 24.92 24.67 24.86 2,139,200 +0.10(+0.42%)
Aug 19, 2004 25.00 25.00 24.61 24.76 2,676,000 -0.34(-1.35%)
Aug 18, 2004 24.65 25.10 24.61 25.10 2,147,600 +0.33(+1.31%)
Aug 17, 2004 24.52 24.95 24.52 24.77 2,813,400 +0.30(+1.23%)
Aug 16, 2004 23.92 24.57 23.92 24.48 3,370,600 +0.55(+2.30%)
Aug 13, 2004 24.12 24.20 23.88 23.92 1,904,600 -0.08(-0.31%)
Aug 12, 2004 24.35 24.36 23.83 24.00 2,033,400 -0.48(-1.94%)
Aug 11, 2004 24.48 24.56 24.05 24.48 1,889,400 -0.07(-0.31%)
Aug 10, 2004 24.38 24.58 24.17 24.55 2,024,200 +0.38(+1.57%)
Aug 09, 2004 24.34 24.53 24.17 24.17 1,496,800 -0.16(-0.68%)
Aug 06, 2004 24.50 24.55 24.25 24.33 2,364,000 -0.24(-0.98%)
Aug 05, 2004 25.26 25.33 24.55 24.58 2,072,200 -0.69(-2.75%)
Aug 04, 2004 25.27 25.45 25.02 25.27 3,045,200 -0.07(-0.28%)
Aug 03, 2004 25.52 25.65 25.31 25.34 1,958,200 -0.14(-0.55%)
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.