Danaher Corp (NY: DHR )

312.94 USD -3.12 (-0.99%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.