Skip to main content

Danaher Corp (NY: DHR )

249.66 +0.89 (+0.36%)
Streaming Delayed Price Updated: 11:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 20.66 20.78 20.50 20.50 1,925,118 -0.07(-0.33%)
Dec 30, 2004 20.66 20.70 20.48 20.57 1,110,548 +0.00(+0.00%)
Dec 29, 2004 20.56 20.66 20.51 20.57 1,231,235 -0.09(-0.43%)
Dec 28, 2004 20.45 20.67 20.39 20.66 1,745,347 +0.30(+1.46%)
Dec 27, 2004 20.51 20.62 20.36 20.36 1,570,616 -0.06(-0.30%)
Dec 23, 2004 20.50 20.71 20.33 20.42 2,094,249 -0.01(-0.05%)
Dec 22, 2004 20.52 20.52 20.32 20.43 2,930,940 -0.01(-0.05%)
Dec 21, 2004 20.39 20.53 20.31 20.45 2,731,848 +0.10(+0.47%)
Dec 20, 2004 20.45 20.56 20.32 20.35 2,659,884 +0.09(+0.42%)
Dec 17, 2004 20.03 20.42 20.03 20.26 5,978,928 +0.08(+0.37%)
Dec 16, 2004 20.57 20.61 20.18 20.19 4,218,180 -0.57(-2.74%)
Dec 15, 2004 20.45 20.77 20.45 20.76 2,455,191 +0.30(+1.45%)
Dec 14, 2004 20.53 20.58 20.43 20.46 3,755,311 -0.07(-0.36%)
Dec 13, 2004 20.57 20.65 20.40 20.53 2,737,168 +0.05(+0.26%)
Dec 10, 2004 20.81 20.81 20.31 20.48 2,448,751 +0.04(+0.17%)
Dec 09, 2004 20.45 20.52 20.15 20.45 4,566,241 +0.00(+0.00%)
Dec 08, 2004 20.48 20.61 20.29 20.45 2,442,310 +0.09(+0.44%)
Dec 07, 2004 20.73 20.80 20.36 20.36 2,352,705 -0.24(-1.18%)
Dec 06, 2004 20.67 20.85 20.56 20.60 2,704,126 -0.07(-0.35%)
Dec 03, 2004 20.67 20.84 20.54 20.67 2,198,975 -0.02(-0.10%)
Dec 02, 2004 20.75 20.81 20.58 20.69 2,967,343 -0.06(-0.28%)
Dec 01, 2004 20.40 20.78 20.36 20.75 3,428,811 +0.44(+2.14%)
Nov 30, 2004 20.39 20.53 20.31 20.31 3,009,065 -0.21(-1.04%)
Nov 29, 2004 20.80 20.87 20.45 20.53 4,301,625 -0.15(-0.73%)
Nov 26, 2004 20.82 20.85 20.68 20.68 896,335 -0.18(-0.86%)
Nov 24, 2004 20.80 20.95 20.75 20.86 1,226,475 +0.12(+0.59%)
Nov 23, 2004 20.70 20.83 20.54 20.73 2,720,927 +0.04(+0.21%)
Nov 22, 2004 20.60 20.75 20.50 20.69 2,450,431 +0.10(+0.47%)
Nov 19, 2004 20.94 20.94 20.52 20.60 2,252,738 -0.35(-1.65%)
Nov 18, 2004 20.95 21.03 20.80 20.94 2,477,312 +0.08(+0.39%)
Nov 17, 2004 20.43 20.93 20.43 20.86 5,046,471 +0.49(+2.42%)
Nov 16, 2004 20.36 20.46 20.13 20.37 2,778,891 -0.06(-0.28%)
Nov 15, 2004 20.59 20.61 20.36 20.42 3,110,151 -0.26(-1.24%)
Nov 12, 2004 20.57 20.69 20.44 20.68 2,198,975 +0.14(+0.70%)
Nov 11, 2004 20.27 20.66 20.21 20.54 1,944,439 +0.36(+1.79%)
Nov 10, 2004 20.45 20.45 20.13 20.18 5,289,526 -0.23(-1.14%)
Nov 09, 2004 20.42 20.52 20.34 20.41 2,177,414 -0.09(-0.42%)
Nov 08, 2004 20.55 20.70 20.49 20.50 2,673,324 -0.06(-0.28%)
Nov 05, 2004 20.38 20.76 20.30 20.55 4,374,429 +0.21(+1.04%)
Nov 04, 2004 19.78 20.36 19.77 20.34 2,865,976 +0.47(+2.35%)
Nov 03, 2004 19.98 20.03 19.83 19.87 3,842,957 +0.12(+0.60%)
Nov 02, 2004 19.76 20.14 19.61 19.76 4,375,269 -0.00(-0.02%)
Nov 01, 2004 19.75 19.81 19.57 19.76 2,743,609 +0.07(+0.36%)
Oct 29, 2004 19.61 19.84 19.54 19.69 4,056,610 +0.14(+0.71%)
Oct 28, 2004 19.55 19.66 19.40 19.55 2,446,790 -0.09(-0.45%)
Oct 27, 2004 19.28 19.64 19.14 19.64 3,103,711 +0.25(+1.27%)
Oct 26, 2004 18.93 19.39 18.81 19.39 4,283,984 +0.06(+0.33%)
Oct 25, 2004 19.19 19.45 19.12 19.33 2,739,128 +0.16(+0.82%)
Oct 22, 2004 19.45 19.48 19.15 19.17 3,012,705 -0.33(-1.70%)
Oct 21, 2004 19.42 19.65 19.11 19.50 5,644,028 +0.08(+0.42%)
Oct 20, 2004 18.98 19.42 18.95 19.42 5,863,001 +0.40(+2.08%)
Oct 19, 2004 18.78 19.06 18.78 19.02 4,738,452 +0.28(+1.47%)
Oct 18, 2004 18.80 18.80 18.59 18.75 2,827,334 -0.05(-0.29%)
Oct 15, 2004 18.68 18.88 18.65 18.80 2,322,183 +0.17(+0.90%)
Oct 14, 2004 18.77 18.81 18.58 18.63 2,250,218 -0.18(-0.95%)
Oct 13, 2004 19.02 19.03 18.67 18.81 2,925,900 -0.18(-0.96%)
Oct 12, 2004 19.08 19.14 18.88 19.00 2,662,124 -0.09(-0.49%)
Oct 11, 2004 19.00 19.17 18.98 19.09 1,524,694 +0.15(+0.79%)
Oct 08, 2004 19.15 19.23 18.87 18.94 2,761,810 -0.21(-1.12%)
Oct 07, 2004 19.36 19.49 19.15 19.15 6,171,860 -0.45(-2.31%)
Oct 06, 2004 18.66 19.70 18.43 19.61 14,049,026 +1.04(+5.58%)
Oct 05, 2004 18.48 18.59 18.37 18.57 5,446,615 +0.09(+0.50%)
Oct 04, 2004 18.52 18.68 18.44 18.48 3,819,995 +0.05(+0.25%)
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.