Skip to main content

Danaher Corp (NY: DHR )

271.90 -0.57 (-0.21%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 12.47 12.53 12.36 12.46 9,951,058 -0.02(-0.14%)
Sep 29, 2004 12.37 12.50 12.33 12.47 6,103,019 +0.07(+0.59%)
Sep 28, 2004 12.23 12.45 12.10 12.40 5,788,935 +0.19(+1.59%)
Sep 27, 2004 12.24 12.33 12.15 12.21 4,125,486 -0.08(-0.65%)
Sep 24, 2004 12.37 12.40 12.17 12.29 5,582,702 -0.04(-0.33%)
Sep 23, 2004 12.43 12.44 12.32 12.33 5,558,415 -0.08(-0.63%)
Sep 22, 2004 12.69 12.69 12.39 12.41 6,392,815 -0.29(-2.26%)
Sep 21, 2004 12.64 12.75 12.63 12.69 5,600,814 -0.01(-0.08%)
Sep 20, 2004 12.77 12.81 12.64 12.70 4,357,652 -0.08(-0.59%)
Sep 17, 2004 12.75 12.87 12.67 12.78 5,261,620 +0.07(+0.54%)
Sep 16, 2004 12.60 12.74 12.60 12.71 3,679,676 +0.14(+1.10%)
Sep 15, 2004 12.72 12.80 12.49 12.57 6,575,585 -0.15(-1.18%)
Sep 14, 2004 12.62 12.73 12.59 12.72 4,708,784 +0.11(+0.87%)
Sep 13, 2004 12.49 12.67 12.48 12.61 7,221,453 +0.12(+0.99%)
Sep 10, 2004 12.41 12.49 12.29 12.49 4,251,449 +0.10(+0.80%)
Sep 09, 2004 12.39 12.51 12.31 12.39 4,432,160 +0.01(+0.12%)
Sep 08, 2004 12.47 12.51 12.32 12.37 7,152,297 -0.10(-0.78%)
Sep 07, 2004 12.43 12.54 12.40 12.47 6,269,322 +0.10(+0.81%)
Sep 03, 2004 12.38 12.44 12.31 12.37 2,815,638 -0.00(-0.02%)
Sep 02, 2004 12.37 12.41 12.28 12.37 5,361,650 +0.01(+0.08%)
Sep 01, 2004 12.49 12.61 12.32 12.37 7,004,929 -0.13(-1.01%)
Aug 31, 2004 12.27 12.50 12.26 12.49 5,839,567 +0.26(+2.12%)
Aug 30, 2004 12.32 12.33 12.20 12.23 2,520,078 -0.08(-0.67%)
Aug 27, 2004 12.24 12.33 12.18 12.31 2,669,916 +0.08(+0.62%)
Aug 26, 2004 12.25 12.30 12.19 12.24 2,180,884 -0.00(-0.04%)
Aug 25, 2004 12.10 12.32 12.05 12.24 4,183,939 +0.16(+1.31%)
Aug 24, 2004 12.14 12.23 12.04 12.09 5,544,831 -0.05(-0.40%)
Aug 23, 2004 12.08 12.21 12.08 12.13 3,391,938 +0.05(+0.44%)
Aug 20, 2004 11.99 12.11 11.99 12.08 4,402,933 +0.05(+0.42%)
Aug 19, 2004 12.15 12.15 11.96 12.03 5,507,783 -0.17(-1.35%)
Aug 18, 2004 11.98 12.20 11.96 12.20 4,420,222 +0.16(+1.31%)
Aug 17, 2004 11.92 12.12 11.92 12.04 5,790,582 +0.15(+1.23%)
Aug 16, 2004 11.62 11.94 11.62 11.89 6,937,419 +0.27(+2.30%)
Aug 13, 2004 11.72 11.76 11.60 11.62 3,920,076 -0.04(-0.31%)
Aug 12, 2004 11.83 11.83 11.58 11.66 4,185,174 -0.23(-1.94%)
Aug 11, 2004 11.89 11.93 11.68 11.89 3,888,791 -0.04(-0.31%)
Aug 10, 2004 11.84 11.94 11.75 11.93 4,166,238 +0.18(+1.57%)
Aug 09, 2004 11.83 11.92 11.74 11.74 3,080,736 -0.08(-0.68%)
Aug 06, 2004 11.90 11.93 11.78 11.82 4,865,620 -0.12(-0.98%)
Aug 05, 2004 12.28 12.31 11.93 11.94 4,265,033 -0.34(-2.75%)
Aug 04, 2004 12.28 12.36 12.16 12.28 6,267,676 -0.03(-0.28%)
Aug 03, 2004 12.40 12.46 12.30 12.31 4,030,396 -0.07(-0.55%)
Aug 02, 2004 12.30 12.44 12.17 12.38 3,819,635 +0.08(+0.61%)
Jul 30, 2004 12.39 12.41 12.27 12.30 4,158,829 -0.05(-0.43%)
Jul 29, 2004 12.37 12.47 12.28 12.36 4,692,318 +0.02(+0.16%)
Jul 28, 2004 12.34 12.39 12.12 12.34 6,239,684 +0.02(+0.18%)
Jul 27, 2004 12.35 12.40 12.27 12.32 7,132,538 -0.01(-0.10%)
Jul 26, 2004 12.24 12.38 12.17 12.33 6,973,644 +0.11(+0.93%)
Jul 23, 2004 12.25 12.36 11.91 12.21 7,384,875 -0.03(-0.26%)
Jul 22, 2004 11.86 12.29 11.73 12.25 11,351,055 +0.38(+3.24%)
Jul 21, 2004 12.18 12.27 11.86 11.86 8,098,252 -0.31(-2.55%)
Jul 20, 2004 12.12 12.18 12.04 12.17 5,038,098 +0.05(+0.44%)
Jul 19, 2004 12.42 12.42 12.11 12.12 7,220,629 -0.30(-2.39%)
Jul 16, 2004 12.46 12.50 12.39 12.42 5,186,290 +0.04(+0.33%)
Jul 15, 2004 12.28 12.47 12.26 12.37 5,818,985 +0.09(+0.77%)
Jul 14, 2004 12.26 12.38 12.24 12.28 4,385,644 +0.02(+0.20%)
Jul 13, 2004 12.16 12.32 12.16 12.26 3,953,007 +0.13(+1.04%)
Jul 12, 2004 12.15 12.18 11.98 12.13 3,781,764 -0.02(-0.14%)
Jul 09, 2004 12.06 12.19 12.06 12.15 3,993,760 +0.12(+0.97%)
Jul 08, 2004 12.26 12.30 12.03 12.03 5,827,630 -0.23(-1.84%)
Jul 07, 2004 12.06 12.33 12.02 12.26 6,994,637 +0.20(+1.63%)
Jul 06, 2004 12.17 12.19 12.03 12.06 5,095,728 -0.15(-1.25%)
Jul 02, 2004 12.38 12.40 12.17 12.21 4,452,742 -0.17(-1.39%)
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.