Danaher Corp (NY: DHR )

324.53 USD +0.53 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 22.76 22.84 22.37 22.41 3,510,800 -0.35(-1.54%)
Feb 26, 2004 22.96 22.97 22.75 22.76 1,249,400 -0.22(-0.97%)
Feb 25, 2004 22.69 23.12 22.69 22.98 1,147,000 +0.25(+1.12%)
Feb 24, 2004 22.74 23.07 22.57 22.73 1,211,000 -0.06(-0.26%)
Feb 23, 2004 23.25 23.31 22.75 22.79 972,200 -0.35(-1.52%)
Feb 20, 2004 23.21 23.31 22.87 23.14 1,069,400 -0.06(-0.28%)
Feb 19, 2004 23.48 23.52 23.14 23.20 1,840,400 -0.05(-0.20%)
Feb 18, 2004 23.62 23.62 23.14 23.25 1,321,000 -0.22(-0.93%)
Feb 17, 2004 23.38 23.60 23.32 23.47 1,156,200 +0.36(+1.55%)
Feb 13, 2004 23.47 23.56 23.09 23.11 1,328,600 -0.47(-2.00%)
Feb 12, 2004 23.52 23.67 23.51 23.58 1,136,400 -0.04(-0.16%)
Feb 11, 2004 23.44 23.66 23.34 23.62 1,048,000 +0.21(+0.89%)
Feb 10, 2004 23.54 23.55 23.16 23.41 1,472,400 -0.12(-0.53%)
Feb 09, 2004 23.69 23.69 23.51 23.54 1,746,000 -0.12(-0.52%)
Feb 06, 2004 22.95 23.71 22.95 23.66 2,766,600 +0.71(+3.09%)
Feb 05, 2004 22.53 23.10 22.51 22.95 1,861,600 +0.42(+1.85%)
Feb 04, 2004 22.73 22.79 22.51 22.53 1,711,400 -0.34(-1.46%)
Feb 03, 2004 22.98 23.09 22.77 22.87 1,519,800 -0.08(-0.35%)
Feb 02, 2004 23.08 23.24 22.82 22.95 2,652,800 +0.06(+0.26%)
Jan 30, 2004 22.50 23.06 22.49 22.89 2,848,400 +0.39(+1.74%)
Jan 29, 2004 22.50 22.71 22.01 22.50 3,682,000 +0.15(+0.65%)
Jan 28, 2004 22.97 23.05 22.30 22.35 2,120,600 -0.62(-2.69%)
Jan 27, 2004 23.36 23.40 22.97 22.97 1,201,200 -0.39(-1.69%)
Jan 26, 2004 23.23 23.42 23.07 23.36 1,114,200 +0.11(+0.46%)
Jan 23, 2004 23.17 23.45 23.10 23.25 2,159,200 +0.12(+0.51%)
Jan 22, 2004 23.25 23.40 22.99 23.14 2,162,800 -0.10(-0.42%)
Jan 21, 2004 23.50 23.50 23.04 23.24 2,092,600 -0.14(-0.61%)
Jan 20, 2004 23.85 23.85 23.38 23.38 2,164,000 -0.46(-1.94%)
Jan 16, 2004 23.31 23.86 23.25 23.84 4,055,800 +0.47(+2.02%)
Jan 15, 2004 23.25 23.42 23.02 23.37 4,944,400 +0.83(+3.67%)
Jan 14, 2004 22.38 22.56 22.30 22.54 1,587,800 +0.17(+0.74%)
Jan 13, 2004 22.18 22.38 22.12 22.38 1,378,000 +0.20(+0.89%)
Jan 12, 2004 22.17 22.19 22.00 22.18 1,420,200 +0.05(+0.24%)
Jan 09, 2004 22.18 22.49 22.00 22.12 2,457,400 -0.14(-0.65%)
Jan 08, 2004 22.27 22.30 21.94 22.27 3,147,200 -0.03(-0.13%)
Jan 07, 2004 22.38 22.39 22.14 22.30 2,471,800 -0.08(-0.34%)
Jan 06, 2004 22.41 22.58 22.33 22.38 2,536,600 -0.28(-1.23%)
Jan 05, 2004 22.71 22.85 22.47 22.65 2,355,400 -0.03(-0.12%)
Jan 02, 2004 22.96 23.04 22.60 22.68 1,515,600 -0.26(-1.12%)
Dec 31, 2003 22.88 23.02 22.81 22.94 1,534,000 +0.04(+0.17%)
Dec 30, 2003 23.05 23.09 22.83 22.90 1,314,400 -0.09(-0.39%)
Dec 29, 2003 22.98 23.04 22.82 22.99 1,498,400 +0.15(+0.66%)
Dec 26, 2003 22.79 22.89 22.75 22.84 290,200 +0.05(+0.22%)
Dec 24, 2003 22.86 22.87 22.75 22.79 325,600 -0.10(-0.45%)
Dec 23, 2003 22.82 22.92 22.77 22.89 1,242,400 +0.02(+0.09%)
Dec 22, 2003 22.66 22.99 22.64 22.87 1,735,800 +0.20(+0.89%)
Dec 19, 2003 22.92 22.94 22.53 22.67 2,060,000 -0.19(-0.84%)
Dec 18, 2003 22.46 22.86 22.45 22.86 3,137,400 +0.44(+1.96%)
Dec 17, 2003 22.40 22.48 22.17 22.42 2,461,600 +0.03(+0.15%)
Dec 16, 2003 22.25 22.52 22.18 22.39 2,194,800 +0.14(+0.62%)
Dec 15, 2003 22.25 22.43 22.17 22.25 2,310,400 +0.18(+0.84%)
Dec 12, 2003 21.38 22.14 21.51 22.07 3,638,600 +0.68(+3.19%)
Dec 11, 2003 20.67 21.44 20.66 21.38 2,683,400 +0.71(+3.42%)
Dec 10, 2003 20.90 20.95 20.59 20.67 1,752,600 -0.29(-1.37%)
Dec 09, 2003 21.21 21.40 20.95 20.96 2,014,200 -0.23(-1.07%)
Dec 08, 2003 20.99 21.20 20.92 21.19 1,302,600 +0.23(+1.11%)
Dec 05, 2003 21.04 21.14 20.87 20.96 993,600 -0.08(-0.39%)
Dec 04, 2003 20.84 21.01 20.79 21.04 996,200 +0.17(+0.81%)
Dec 03, 2003 20.81 21.13 20.81 20.87 1,276,600 +0.12(+0.59%)
Dec 02, 2003 20.96 21.00 20.73 20.75 1,167,800 -0.29(-1.37%)
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.