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 (%)
Aug 30, 2002 3.625 3.698 3.615 3.653 3,719,606 +0.03(+0.77%)
Aug 29, 2002 3.677 3.677 3.614 3.625 4,182,292 -0.07(-1.79%)
Aug 28, 2002 3.737 3.746 3.665 3.691 2,854,332 -0.06(-1.55%)
Aug 27, 2002 3.824 3.835 3.737 3.750 4,124,662 -0.02(-0.52%)
Aug 26, 2002 3.775 3.789 3.710 3.769 2,799,172 +0.03(+0.78%)
Aug 23, 2002 3.853 3.853 3.729 3.740 3,624,928 -0.11(-2.95%)
Aug 22, 2002 3.853 3.880 3.788 3.853 8,570,407 +0.03(+0.68%)
Aug 21, 2002 3.832 3.852 3.790 3.827 8,658,499 +0.02(+0.56%)
Aug 20, 2002 3.847 3.872 3.771 3.806 11,299,600 +0.06(+1.70%)
Aug 16, 2002 3.683 3.764 3.663 3.742 4,380,704 +0.05(+1.33%)
Aug 15, 2002 3.714 3.738 3.652 3.693 5,661,737 -0.02(-0.41%)
Aug 14, 2002 3.630 3.714 3.529 3.708 9,045,443 +0.08(+2.16%)
Aug 13, 2002 3.686 3.705 3.630 3.630 5,716,074 -0.06(-1.53%)
Aug 12, 2002 3.686 3.689 3.583 3.686 6,256,973 +0.11(+3.09%)
Aug 07, 2002 3.547 3.583 3.444 3.576 6,726,246 +0.09(+2.63%)
Aug 06, 2002 3.413 3.517 3.413 3.484 87,844,616 +0.11(+3.18%)
Aug 05, 2002 3.586 3.586 3.376 3.377 14,153,109 -0.20(-5.70%)
Aug 02, 2002 3.653 3.661 3.549 3.581 5,361,238 -0.07(-1.93%)
Aug 01, 2002 3.769 3.794 3.638 3.651 7,457,324 -0.12(-3.11%)
Jul 31, 2002 3.796 3.796 3.719 3.768 6,419,984 -0.03(-0.72%)
Jul 30, 2002 3.799 3.872 3.754 3.796 8,317,658 -0.00(-0.10%)
Jul 29, 2002 3.613 3.814 3.607 3.799 9,587,165 +0.22(+6.12%)
Jul 26, 2002 3.598 3.623 3.524 3.580 7,025,922 -0.02(-0.51%)
Jul 25, 2002 3.607 3.641 3.487 3.598 13,837,791 -0.01(-0.25%)
Jul 24, 2002 3.337 3.613 3.286 3.607 15,645,727 +0.24(+7.22%)
Jul 23, 2002 3.424 3.486 3.362 3.365 7,095,902 -0.04(-1.30%)
Jul 22, 2002 3.535 3.553 3.404 3.409 14,052,668 -0.13(-3.57%)
Jul 19, 2002 3.626 3.657 3.529 3.535 13,289,482 -0.15(-4.18%)
Jul 17, 2002 3.765 3.795 3.672 3.689 16,089,478 -0.11(-2.78%)
Jul 12, 2002 3.751 3.841 3.686 3.795 8,440,328 +0.05(+1.44%)
Jul 11, 2002 3.751 3.759 3.656 3.741 9,017,451 -0.01(-0.36%)
Jul 10, 2002 3.850 3.855 3.754 3.754 10,327,299 -0.07(-1.84%)
Jul 09, 2002 3.872 3.872 3.825 3.825 6,292,374 -0.06(-1.67%)
Jul 08, 2002 3.972 3.972 3.890 3.890 5,372,764 -0.07(-1.79%)
Jul 05, 2002 3.835 3.963 3.835 3.961 3,610,932 +0.17(+4.54%)
Jul 04, 2002 3.878 3.923 3.753 3.789 14,826,557 +0.00(+0.00%)
Jul 03, 2002 3.878 3.923 3.753 3.789 14,826,557 -0.09(-2.44%)
Jul 02, 2002 3.885 3.935 3.808 3.884 7,334,655 -0.02(-0.42%)
Jul 01, 2002 4.030 4.030 3.894 3.900 6,806,928 -0.13(-3.21%)
Jun 28, 2002 3.981 4.051 3.968 4.030 6,788,816 +0.07(+1.76%)
Jun 27, 2002 3.902 3.978 3.881 3.960 8,721,068 +0.11(+2.86%)
Jun 26, 2002 3.781 3.867 3.765 3.850 10,543,000 -0.03(-0.69%)
Jun 25, 2002 3.963 3.993 3.868 3.877 11,244,440 -0.04(-1.04%)
Jun 21, 2002 3.829 3.917 3.829 3.917 10,119,831 +0.04(+0.94%)
Jun 20, 2002 3.954 3.983 3.879 3.881 6,407,635 -0.07(-1.81%)
Jun 19, 2002 3.979 4.096 3.949 3.952 10,704,364 -0.09(-2.11%)
Jun 18, 2002 3.942 4.057 3.932 4.037 9,660,438 +0.09(+2.25%)
Jun 17, 2002 3.802 3.959 3.802 3.949 11,395,101 +0.16(+4.17%)
Jun 14, 2002 3.817 3.817 3.722 3.791 18,439,136 -0.12(-3.15%)
Jun 12, 2002 3.972 4.017 3.857 3.914 20,741,866 -0.09(-2.19%)
Jun 11, 2002 4.051 4.077 3.996 4.002 12,029,855 -0.03(-0.86%)
Jun 10, 2002 4.084 4.144 4.019 4.036 25,715,338 -0.19(-4.46%)
Jun 07, 2002 4.172 4.225 4.112 4.225 8,339,063 +0.05(+1.25%)
Jun 06, 2002 4.201 4.215 4.132 4.172 4,646,626 -0.03(-0.69%)
Jun 05, 2002 4.137 4.221 4.128 4.201 4,152,654 -0.03(-0.63%)
May 31, 2002 4.154 4.248 4.154 4.228 8,278,140 +0.00(+0.07%)
May 28, 2002 4.330 4.331 4.214 4.225 4,803,873 -0.11(-2.56%)
May 27, 2002 4.306 4.336 4.253 4.336 4,106,550 +0.00(+0.00%)
May 24, 2002 4.306 4.336 4.253 4.336 4,106,550 +0.03(+0.71%)
May 23, 2002 4.251 4.345 4.212 4.306 7,090,139 +0.08(+2.00%)
May 22, 2002 4.209 4.239 4.178 4.221 5,750,652 +0.02(+0.38%)
May 21, 2002 4.319 4.336 4.198 4.206 4,682,850 -0.10(-2.27%)
May 20, 2002 4.406 4.406 4.300 4.303 4,677,087 -0.09(-1.96%)
May 17, 2002 4.385 4.402 4.376 4.390 5,012,988 +0.02(+0.43%)
May 16, 2002 4.388 4.421 4.356 4.371 4,857,387 +0.01(+0.33%)
May 15, 2002 4.315 4.391 4.294 4.356 4,790,701 +0.03(+0.73%)
May 14, 2002 4.293 4.333 4.280 4.325 7,134,596 +0.11(+2.64%)
May 13, 2002 4.192 4.235 4.191 4.214 8,129,949 -0.03(-0.73%)
May 10, 2002 4.297 4.316 4.227 4.245 5,822,278 -0.04(-0.96%)
May 09, 2002 4.397 4.397 4.283 4.286 7,126,363 -0.11(-2.53%)
May 08, 2002 4.312 4.416 4.312 4.397 15,066,133 +0.16(+3.83%)
May 07, 2002 4.258 4.288 4.215 4.235 8,158,764 -0.02(-0.54%)
May 06, 2002 4.397 4.397 4.249 4.258 7,277,848 -0.13(-2.91%)
May 03, 2002 4.367 4.406 4.336 4.385 7,520,717 +0.02(+0.43%)
May 02, 2002 4.348 4.394 4.336 4.367 4,741,304 +0.02(+0.42%)
May 01, 2002 4.339 4.370 4.280 4.348 8,551,471 +0.00(+0.03%)
Apr 30, 2002 4.303 4.377 4.303 4.347 6,820,924 +0.05(+1.14%)
Apr 29, 2002 4.401 4.401 4.288 4.298 6,449,622 -0.11(-2.48%)
Apr 26, 2002 4.409 4.456 4.385 4.407 5,450,976 -0.01(-0.19%)
Apr 25, 2002 4.373 4.456 4.327 4.416 7,207,045 +0.04(+0.82%)
Apr 24, 2002 4.415 4.452 4.379 4.380 4,031,631 -0.03(-0.72%)
Apr 23, 2002 4.452 4.457 4.412 4.412 5,735,010 -0.05(-1.06%)
Apr 22, 2002 4.523 4.540 4.458 4.459 9,559,173 -0.07(-1.61%)
Apr 19, 2002 4.485 4.546 4.472 4.532 7,009,457 +0.09(+2.02%)
Apr 18, 2002 4.494 4.494 4.416 4.442 10,157,702 -0.06(-1.23%)
Apr 17, 2002 4.579 4.582 4.494 4.497 41,493,612 -0.08(-1.70%)
Apr 16, 2002 4.485 4.583 4.485 4.575 9,683,490 +0.12(+2.63%)
Apr 15, 2002 4.427 4.490 4.427 4.458 8,465,850 +0.04(+0.91%)
Apr 12, 2002 4.388 4.418 4.361 4.418 5,576,116 +0.04(+1.01%)
Apr 11, 2002 4.449 4.479 4.365 4.373 7,934,830 -0.08(-1.69%)
Apr 10, 2002 4.372 4.475 4.364 4.449 9,112,129 +0.11(+2.48%)
Apr 09, 2002 4.315 4.355 4.303 4.341 9,093,194 +0.04(+1.00%)
Apr 08, 2002 4.290 4.312 4.257 4.298 4,685,320 -0.01(-0.30%)
Apr 05, 2002 4.313 4.341 4.300 4.311 6,253,680 +0.03(+0.80%)
Apr 04, 2002 4.199 4.279 4.199 4.277 5,977,056 +0.08(+1.84%)
Apr 03, 2002 4.280 4.280 4.165 4.200 10,252,380 -0.08(-1.87%)
Apr 02, 2002 4.321 4.321 4.266 4.280 5,550,594 -0.06(-1.40%)
Apr 01, 2002 4.318 4.351 4.262 4.341 4,173,236 +0.03(+0.63%)
Mar 29, 2002 4.321 4.354 4.300 4.313 7,333,008 +0.00(+0.00%)
Mar 28, 2002 4.321 4.354 4.300 4.313 7,333,008 +0.01(+0.17%)
Mar 27, 2002 4.288 4.311 4.265 4.306 8,269,907 -0.02(-0.39%)
Mar 26, 2002 4.260 4.323 4.247 4.323 8,563,821 +0.05(+1.27%)
Mar 25, 2002 4.341 4.373 4.267 4.269 6,223,218 -0.07(-1.66%)
Mar 22, 2002 4.339 4.358 4.296 4.341 6,879,377 -0.00(-0.03%)
Mar 21, 2002 4.379 4.409 4.291 4.342 14,535,937 -0.08(-1.84%)
Mar 20, 2002 4.503 4.503 4.398 4.424 6,761,647 -0.08(-1.75%)
Mar 19, 2002 4.443 4.509 4.443 4.503 9,331,123 +0.06(+1.44%)
Mar 18, 2002 4.394 4.443 4.394 4.439 6,692,491 +0.06(+1.29%)
Mar 15, 2002 4.336 4.399 4.333 4.382 12,069,372 +0.02(+0.36%)
Mar 14, 2002 4.361 4.384 4.359 4.367 9,106,366 -0.02(-0.57%)
Mar 13, 2002 4.409 4.412 4.367 4.392 9,266,084 -0.03(-0.60%)
Mar 12, 2002 4.351 4.431 4.342 4.418 11,633,031 +0.01(+0.26%)
Mar 11, 2002 4.348 4.418 4.336 4.407 13,346,289 +0.05(+1.19%)
Mar 08, 2002 4.318 4.365 4.312 4.355 16,558,751 +0.05(+1.21%)
Mar 07, 2002 4.276 4.309 4.251 4.303 34,428,996 +0.03(+0.61%)
Mar 06, 2002 4.130 4.309 4.130 4.277 21,679,590 +0.03(+0.63%)
Mar 05, 2002 4.348 4.350 4.250 4.250 20,524,520 -0.11(-2.53%)
Mar 04, 2002 4.186 4.400 4.178 4.361 14,461,018 +0.23(+5.54%)
Mar 01, 2002 4.084 4.133 4.044 4.132 10,106,659 +0.05(+1.19%)
Feb 28, 2002 4.102 4.160 4.075 4.083 9,699,132 +0.00(+0.12%)
Feb 27, 2002 4.135 4.151 4.057 4.078 13,417,915 -0.04(-1.03%)
Feb 26, 2002 4.175 4.178 4.092 4.121 11,969,755 -0.10(-2.28%)
Feb 25, 2002 4.224 4.248 4.178 4.217 34,660,340 -0.00(-0.10%)
Feb 22, 2002 4.051 4.239 4.033 4.221 16,350,460 +0.12(+3.04%)
Feb 21, 2002 4.003 4.166 4.003 4.096 13,837,791 +0.11(+2.82%)
Feb 20, 2002 3.963 3.993 3.917 3.984 8,854,441 +0.02(+0.49%)
Feb 19, 2002 3.960 3.972 3.948 3.965 10,453,262 -0.05(-1.24%)
Feb 18, 2002 4.002 4.092 3.918 4.014 9,230,682 +0.00(+0.00%)
Feb 15, 2002 4.002 4.092 3.918 4.014 9,230,682 +0.05(+1.18%)
Feb 14, 2002 4.008 4.008 3.957 3.968 12,361,639 -0.02(-0.52%)
Feb 13, 2002 3.960 4.003 3.948 3.988 13,571,869 +0.12(+3.11%)
Feb 12, 2002 3.880 3.930 3.827 3.868 12,424,209 -0.02(-0.62%)
Feb 11, 2002 3.738 3.893 3.738 3.892 9,303,955 +0.19(+5.03%)
Feb 08, 2002 3.652 3.709 3.651 3.706 8,066,556 +0.05(+1.48%)
Feb 07, 2002 3.648 3.657 3.601 3.652 8,183,462 +0.00(+0.13%)
Feb 06, 2002 3.668 3.695 3.628 3.647 7,710,073 -0.02(-0.58%)
Feb 05, 2002 3.699 3.727 3.653 3.668 9,133,535 -0.03(-0.82%)
Feb 04, 2002 3.735 3.775 3.696 3.699 11,849,555 -0.09(-2.34%)
Feb 01, 2002 3.838 3.872 3.783 3.787 5,672,440 -0.08(-2.17%)
Jan 31, 2002 3.833 3.886 3.813 3.871 8,474,906 +0.08(+2.13%)
Jan 30, 2002 3.739 3.796 3.632 3.790 11,099,542 +0.05(+1.38%)
Jan 29, 2002 3.839 3.893 3.733 3.739 12,332,824 -0.09(-2.25%)
Jan 28, 2002 3.781 3.827 3.765 3.825 6,266,853 +0.06(+1.58%)
Jan 25, 2002 3.732 3.776 3.680 3.765 8,542,415 +0.04(+0.98%)
Jan 24, 2002 3.642 3.777 3.639 3.729 13,055,669 +0.11(+3.02%)
Jan 23, 2002 3.629 3.629 3.573 3.620 8,562,174 -0.01(-0.25%)
Jan 22, 2002 3.662 3.692 3.626 3.629 9,984,812 -0.04(-1.09%)
Jan 21, 2002 3.601 3.673 3.566 3.669 6,201,813 +0.00(+0.00%)
Jan 18, 2002 3.601 3.673 3.566 3.669 6,160,649 +0.05(+1.41%)
Jan 17, 2002 3.595 3.662 3.584 3.618 9,191,165 +0.06(+1.57%)
Jan 16, 2002 3.644 3.668 3.553 3.562 15,802,974 -0.08(-2.10%)
Jan 15, 2002 3.830 3.830 3.624 3.638 22,278,942 -0.19(-5.00%)
Jan 14, 2002 3.879 3.880 3.814 3.830 6,741,889 -0.04(-0.99%)
Jan 11, 2002 3.803 3.902 3.784 3.868 7,894,489 +0.09(+2.45%)
Jan 10, 2002 3.771 3.795 3.750 3.776 5,551,417 +0.11(+3.08%)
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.