Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Danaher Corp (NY: DHR )

246.25 -4.16 (-1.66%)
Streaming Delayed Price Updated: 11:22 AM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2004 18.36 18.57 18.31 18.52 4,009,567 +0.16(+0.88%)
Jun 29, 2004 18.03 18.40 17.91 18.36 4,872,300 +0.36(+1.98%)
Jun 28, 2004 18.09 18.16 17.96 18.00 4,354,268 +0.00(+0.00%)
Jun 25, 2004 18.03 18.10 17.98 18.00 4,481,956 +0.09(+0.48%)
Jun 24, 2004 18.16 18.16 17.87 17.91 4,859,139 -0.21(-1.14%)
Jun 23, 2004 17.80 18.14 17.66 18.12 5,790,757 +0.40(+2.26%)
Jun 22, 2004 17.63 17.76 17.47 17.72 4,429,313 +0.09(+0.49%)
Jun 21, 2004 17.39 17.71 17.27 17.63 4,614,684 +0.23(+1.31%)
Jun 18, 2004 17.13 17.48 17.11 17.41 4,679,648 +0.18(+1.06%)
Jun 17, 2004 17.21 17.27 16.96 17.22 2,515,675 -0.06(-0.33%)
Jun 16, 2004 17.34 17.34 17.20 17.28 2,462,471 -0.06(-0.33%)
Jun 15, 2004 17.09 17.43 17.09 17.34 3,843,237 +0.33(+1.95%)
Jun 14, 2004 17.09 17.09 16.97 17.01 3,327,445 -0.08(-0.48%)
Jun 10, 2004 17.21 17.27 16.99 17.09 3,449,252 -0.05(-0.29%)
Jun 09, 2004 17.37 17.38 17.11 17.14 2,864,016 -0.27(-1.56%)
Jun 08, 2004 17.48 17.50 17.33 17.41 4,765,894 -0.01(-0.04%)
Jun 07, 2004 16.95 17.43 16.86 17.42 5,053,471 +0.61(+3.61%)
Jun 04, 2004 16.78 16.99 16.78 16.81 1,848,954 +0.10(+0.58%)
Jun 03, 2004 16.93 16.93 16.71 16.71 2,447,911 -0.22(-1.33%)
Jun 02, 2004 16.85 16.95 16.73 16.94 3,180,996 +0.09(+0.51%)
Jun 01, 2004 16.73 16.87 16.67 16.85 2,909,099 +0.06(+0.34%)
May 28, 2004 16.71 16.85 16.69 16.80 3,772,112 +0.14(+0.81%)
May 27, 2004 16.53 16.73 16.45 16.66 4,822,177 +0.23(+1.41%)
May 26, 2004 16.35 16.47 16.19 16.43 4,134,735 +0.09(+0.55%)
May 25, 2004 16.17 16.41 15.94 16.34 4,149,015 +0.18(+1.08%)
May 24, 2004 16.14 16.25 16.09 16.16 3,557,619 +0.09(+0.53%)
May 21, 2004 16.11 16.21 15.98 16.08 3,108,471 +8.11(+101.77%)
May 20, 2004 7.973 8.024 7.914 7.968 7,151,081 -0.06(-0.70%)
May 19, 2004 8.075 8.143 8.020 8.024 5,272,725 +0.00(+0.00%)
May 18, 2004 7.959 8.035 7.958 8.024 2,638,322 +0.08(+0.99%)
May 17, 2004 7.995 8.008 7.912 7.946 3,833,996 -0.09(-1.09%)
May 14, 2004 8.049 8.102 7.991 8.033 3,629,023 +0.00(+0.01%)
May 13, 2004 8.141 8.163 8.001 8.033 7,128,679 -0.13(-1.59%)
May 12, 2004 8.026 8.189 7.974 8.162 4,597,883 +0.16(+1.97%)
May 11, 2004 7.946 8.015 7.936 8.004 5,529,781 +0.06(+0.79%)
May 10, 2004 7.982 8.080 7.880 7.941 9,856,048 -0.18(-2.25%)
May 07, 2004 8.373 8.436 8.124 8.124 6,065,734 -0.25(-3.02%)
May 06, 2004 8.439 8.445 8.335 8.377 4,662,287 -0.06(-0.73%)
May 05, 2004 8.415 8.482 8.357 8.439 3,541,658 +0.02(+0.28%)
May 04, 2004 8.428 8.475 8.384 8.416 5,255,364 +0.07(+0.83%)
May 03, 2004 8.260 8.358 8.236 8.346 5,310,807 +0.09(+1.04%)
Apr 30, 2004 8.366 8.383 8.245 8.260 6,293,108 -0.09(-1.10%)
Apr 29, 2004 8.399 8.424 8.300 8.352 5,604,825 -0.03(-0.35%)
Apr 28, 2004 8.526 8.526 8.358 8.382 4,782,135 -0.14(-1.70%)
Apr 27, 2004 8.392 8.589 8.389 8.526 8,067,297 +0.17(+2.06%)
Apr 26, 2004 8.419 8.472 8.335 8.354 4,301,065 -0.04(-0.45%)
Apr 23, 2004 8.428 8.466 8.366 8.391 7,269,808 -0.00(-0.04%)
Apr 22, 2004 8.370 8.459 8.214 8.395 8,906,789 +0.04(+0.46%)
Apr 21, 2004 8.414 8.415 8.308 8.357 6,425,836 -0.06(-0.76%)
Apr 20, 2004 8.540 8.583 8.408 8.421 3,484,534 -0.11(-1.29%)
Apr 19, 2004 8.555 8.587 8.501 8.531 2,349,344 -0.04(-0.52%)
Apr 16, 2004 8.558 8.583 8.487 8.575 4,376,110 +0.07(+0.87%)
Apr 15, 2004 8.415 8.505 8.384 8.501 4,797,255 +0.11(+1.30%)
Apr 14, 2004 8.393 8.440 8.348 8.392 3,469,413 +0.00(+0.00%)
Apr 13, 2004 8.526 8.538 8.392 8.392 3,059,468 -0.11(-1.31%)
Apr 12, 2004 8.495 8.524 8.459 8.504 2,321,343 +0.11(+1.29%)
Apr 08, 2004 8.437 8.461 8.360 8.396 2,048,046 +0.02(+0.20%)
Apr 07, 2004 8.459 8.485 8.336 8.379 4,821,337 -0.08(-0.95%)
Apr 06, 2004 8.499 8.539 8.449 8.459 3,583,661 -0.04(-0.47%)
Apr 05, 2004 8.455 8.499 8.419 8.499 5,293,446 +0.06(+0.76%)
Apr 02, 2004 8.383 8.438 8.288 8.435 4,532,919 +0.14(+1.70%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.