Danaher Corp (NY: DHR )

224.43 USD +1.09 (+0.49%)
Official Closing Price Updated: 7:59 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 29.25 29.66 28.68 28.92 798,400 -0.33(-1.11%)
Oct 30, 2002 28.93 29.45 28.65 29.25 692,800 +0.32(+1.11%)
Oct 29, 2002 28.65 28.99 28.17 28.93 1,029,700 +0.10(+0.33%)
Oct 28, 2002 29.42 29.62 28.65 28.83 1,137,700 -0.46(-1.59%)
Oct 25, 2002 28.67 29.40 28.42 29.30 1,160,600 +0.67(+2.34%)
Oct 24, 2002 29.85 29.98 28.50 28.63 1,181,500 -0.87(-2.93%)
Oct 23, 2002 29.10 29.50 28.55 29.50 2,133,500 -0.02(-0.07%)
Oct 22, 2002 29.75 30.05 29.38 29.51 1,056,000 -0.82(-2.69%)
Oct 21, 2002 28.67 30.38 28.45 30.33 1,380,700 +1.46(+5.06%)
Oct 18, 2002 27.88 29.12 27.62 28.87 1,090,600 +0.99(+3.55%)
Oct 17, 2002 28.50 28.85 27.67 27.88 1,527,500 +0.00(+0.02%)
Oct 16, 2002 27.75 28.19 27.73 27.88 2,852,600 -0.12(-0.45%)
Oct 15, 2002 28.20 28.50 27.75 28.00 4,282,900 +1.01(+3.76%)
Oct 14, 2002 28.84 29.16 26.49 26.99 5,403,500 -2.10(-7.24%)
Oct 11, 2002 29.25 29.56 28.84 29.09 1,842,800 +0.69(+2.43%)
Oct 10, 2002 28.10 28.77 27.62 28.40 1,655,800 +0.36(+1.28%)
Oct 09, 2002 28.45 29.05 28.01 28.04 1,158,700 -0.96(-3.33%)
Oct 08, 2002 28.75 29.31 28.09 29.00 1,726,100 +0.49(+1.74%)
Oct 07, 2002 28.47 28.88 28.11 28.51 970,500 +0.05(+0.16%)
Oct 04, 2002 29.48 29.48 28.27 28.46 1,029,100 -0.58(-2.01%)
Oct 03, 2002 29.88 30.51 29.00 29.05 1,468,100 -0.50(-1.69%)
Oct 02, 2002 29.95 30.40 29.50 29.55 2,002,200 -0.68(-2.23%)
Oct 01, 2002 28.75 30.25 28.61 30.23 1,381,600 +1.80(+6.33%)
Sep 30, 2002 28.38 28.60 27.67 28.42 1,545,500 -0.15(-0.52%)
Sep 27, 2002 28.95 29.25 28.52 28.58 1,281,700 -0.38(-1.31%)
Sep 26, 2002 28.33 29.20 28.12 28.95 1,191,600 +0.88(+3.13%)
Sep 25, 2002 27.70 28.14 27.26 28.08 1,052,500 +0.82(+2.99%)
Sep 24, 2002 27.00 27.55 26.84 27.26 1,564,700 -0.04(-0.16%)
Sep 23, 2002 27.58 27.75 27.06 27.30 1,173,900 -0.27(-0.98%)
Sep 20, 2002 27.10 27.60 27.00 27.58 15,550,000 +0.61(+2.26%)
Sep 19, 2002 26.50 27.45 26.50 26.96 1,772,500 +0.34(+1.30%)
Sep 18, 2002 26.86 27.08 26.30 26.62 2,305,800 -0.62(-2.29%)
Sep 17, 2002 28.25 28.30 27.17 27.25 970,800 -0.55(-2.00%)
Sep 16, 2002 28.20 28.20 27.58 27.80 1,344,500 -0.40(-1.42%)
Sep 13, 2002 28.75 28.86 28.18 28.20 1,366,600 -1.09(-3.74%)
Sep 12, 2002 30.02 30.02 29.20 29.30 615,300 -0.78(-2.61%)
Sep 11, 2002 30.50 30.50 29.95 30.08 720,400 +0.23(+0.77%)
Sep 10, 2002 29.58 29.98 29.55 29.85 919,700 +0.30(+1.02%)
Sep 09, 2002 29.35 29.75 29.11 29.55 682,100 -0.10(-0.32%)
Sep 06, 2002 29.65 29.88 29.20 29.64 673,300 +0.28(+0.95%)
Sep 05, 2002 29.05 29.54 28.90 29.36 623,800 +0.07(+0.22%)
Sep 04, 2002 28.92 29.33 28.59 29.30 1,082,800 +0.38(+1.30%)
Sep 03, 2002 29.95 29.95 28.88 28.92 833,500 -1.15(-3.82%)
Aug 30, 2002 29.84 30.45 29.76 30.08 451,800 +0.23(+0.77%)
Aug 29, 2002 30.27 30.27 29.75 29.84 508,000 -0.54(-1.79%)
Aug 28, 2002 30.77 30.84 30.17 30.39 346,700 -0.48(-1.55%)
Aug 27, 2002 31.48 31.58 30.76 30.87 501,000 -0.16(-0.52%)
Aug 26, 2002 31.08 31.20 30.55 31.03 340,000 +0.24(+0.78%)
Aug 23, 2002 31.73 31.73 30.70 30.79 440,300 -0.93(-2.95%)
Aug 22, 2002 31.73 31.94 31.18 31.73 1,041,000 +0.21(+0.68%)
Aug 21, 2002 31.55 31.71 31.20 31.51 1,051,700 +0.18(+0.56%)
Aug 20, 2002 31.67 31.88 31.05 31.33 1,372,500 +0.52(+1.70%)
Aug 16, 2002 30.33 30.99 30.16 30.81 532,100 +0.40(+1.33%)
Aug 15, 2002 30.58 30.77 30.07 30.41 687,700 -0.12(-0.41%)
Aug 14, 2002 29.89 30.58 29.05 30.53 1,098,700 +0.65(+2.16%)
Aug 13, 2002 30.34 30.50 29.89 29.89 694,300 -0.46(-1.53%)
Aug 12, 2002 30.35 30.38 29.50 30.35 760,000 +0.91(+3.09%)
Aug 07, 2002 29.20 29.50 28.35 29.44 817,000 +0.76(+2.63%)
Aug 06, 2002 28.10 28.95 28.10 28.68 10,670,000 +0.89(+3.18%)
Aug 05, 2002 29.52 29.52 27.80 27.80 1,719,100 -1.68(-5.70%)
Aug 02, 2002 30.08 30.14 29.22 29.48 651,200 -0.58(-1.93%)
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.