Danaher Corp (NY: DHR )

253.58 USD +0.91 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 15.76 15.81 15.61 15.71 716,600 -0.04(-0.29%)
Nov 27, 2002 15.44 15.88 15.34 15.76 1,613,000 +0.49(+3.21%)
Nov 26, 2002 15.62 15.76 15.20 15.27 1,969,200 -0.54(-3.40%)
Nov 25, 2002 15.73 15.96 15.65 15.80 1,727,200 +0.12(+0.75%)
Nov 22, 2002 15.62 15.87 15.62 15.69 2,617,800 -0.21(-1.34%)
Nov 21, 2002 15.21 15.91 15.20 15.90 2,667,400 +0.75(+4.97%)
Nov 20, 2002 14.89 15.19 14.59 15.14 2,359,400 +0.21(+1.39%)
Nov 19, 2002 14.96 15.11 14.80 14.94 1,461,800 -0.02(-0.15%)
Nov 18, 2002 15.00 15.06 14.76 14.96 2,000,200 +0.01(+0.05%)
Nov 15, 2002 14.79 15.00 14.71 14.95 1,453,400 +0.07(+0.44%)
Nov 14, 2002 14.54 14.89 14.49 14.89 1,678,000 +0.60(+4.18%)
Nov 13, 2002 14.09 14.54 13.99 14.29 1,820,600 +0.18(+1.26%)
Nov 12, 2002 13.98 14.22 13.87 14.11 2,473,600 +0.24(+1.71%)
Nov 11, 2002 14.20 14.20 13.85 13.88 2,194,000 -0.32(-2.29%)
Nov 08, 2002 14.38 14.43 14.16 14.20 2,205,600 -0.13(-0.91%)
Nov 07, 2002 14.38 14.43 14.21 14.33 2,271,400 -0.17(-1.17%)
Nov 06, 2002 14.46 14.55 14.12 14.50 3,722,000 +0.14(+0.96%)
Nov 05, 2002 14.51 14.53 14.10 14.36 2,201,400 -0.10(-0.67%)
Nov 04, 2002 14.58 14.69 14.43 14.46 2,265,000 -0.01(-0.07%)
Nov 01, 2002 14.43 14.56 14.08 14.47 3,143,600 +0.01(+0.05%)
Oct 31, 2002 14.62 14.83 14.34 14.46 1,596,800 -0.16(-1.11%)
Oct 30, 2002 14.46 14.72 14.32 14.62 1,385,600 +0.16(+1.11%)
Oct 29, 2002 14.32 14.49 14.09 14.46 2,059,400 +0.05(+0.33%)
Oct 28, 2002 14.71 14.81 14.32 14.42 2,275,400 -0.23(-1.59%)
Oct 25, 2002 14.34 14.70 14.21 14.65 2,321,200 +0.34(+2.34%)
Oct 24, 2002 14.93 14.99 14.25 14.31 2,363,000 -0.43(-2.93%)
Oct 23, 2002 14.55 14.75 14.27 14.75 4,267,000 -0.01(-0.07%)
Oct 22, 2002 14.87 15.03 14.69 14.76 2,112,000 -0.41(-2.69%)
Oct 21, 2002 14.34 15.19 14.22 15.16 2,761,400 +0.73(+5.06%)
Oct 18, 2002 13.94 14.56 13.81 14.44 2,181,200 +0.50(+3.55%)
Oct 17, 2002 14.25 14.43 13.84 13.94 3,055,000 +0.00(+0.02%)
Oct 16, 2002 13.88 14.10 13.87 13.94 5,705,200 -0.06(-0.45%)
Oct 15, 2002 14.10 14.25 13.88 14.00 8,565,800 +0.51(+3.76%)
Oct 14, 2002 14.42 14.58 13.24 13.49 10,807,000 -1.05(-7.24%)
Oct 11, 2002 14.62 14.78 14.42 14.54 3,685,600 +0.35(+2.43%)
Oct 10, 2002 14.05 14.39 13.81 14.20 3,311,600 +0.18(+1.28%)
Oct 09, 2002 14.22 14.52 14.01 14.02 2,317,400 -0.48(-3.33%)
Oct 08, 2002 14.38 14.65 14.04 14.50 3,452,200 +0.25(+1.74%)
Oct 07, 2002 14.23 14.44 14.05 14.26 1,941,000 +0.02(+0.16%)
Oct 04, 2002 14.74 14.74 14.13 14.23 2,058,200 -0.29(-2.01%)
Oct 03, 2002 14.94 15.26 14.50 14.53 2,936,200 -0.25(-1.69%)
Oct 02, 2002 14.97 15.20 14.75 14.78 4,004,400 -0.34(-2.23%)
Oct 01, 2002 14.38 15.12 14.30 15.11 2,763,200 +0.90(+6.33%)
Sep 30, 2002 14.19 14.30 13.84 14.21 3,091,000 -0.07(-0.52%)
Sep 27, 2002 14.48 14.62 14.26 14.29 2,563,400 -0.19(-1.31%)
Sep 26, 2002 14.16 14.60 14.06 14.48 2,383,200 +0.44(+3.13%)
Sep 25, 2002 13.85 14.07 13.63 14.04 2,105,000 +0.41(+2.99%)
Sep 24, 2002 13.50 13.78 13.42 13.63 3,129,400 -0.02(-0.16%)
Sep 23, 2002 13.79 13.88 13.53 13.65 2,347,800 -0.13(-0.98%)
Sep 20, 2002 13.55 13.80 13.50 13.79 31,100,000 +0.30(+2.26%)
Sep 19, 2002 13.25 13.72 13.25 13.48 3,545,000 +0.17(+1.30%)
Sep 18, 2002 13.43 13.54 13.15 13.31 4,611,600 -0.31(-2.29%)
Sep 17, 2002 14.12 14.15 13.59 13.62 1,941,600 -0.28(-2.00%)
Sep 16, 2002 14.10 14.10 13.79 13.90 2,689,000 -0.20(-1.42%)
Sep 13, 2002 14.38 14.43 14.09 14.10 2,733,200 -0.55(-3.74%)
Sep 12, 2002 15.01 15.01 14.60 14.65 1,230,600 -0.39(-2.61%)
Sep 11, 2002 15.25 15.25 14.97 15.04 1,440,800 +0.11(+0.77%)
Sep 10, 2002 14.79 14.99 14.78 14.93 1,839,400 +0.15(+1.02%)
Sep 09, 2002 14.68 14.88 14.56 14.78 1,364,200 -0.05(-0.32%)
Sep 06, 2002 14.82 14.94 14.60 14.82 1,346,600 +0.14(+0.95%)
Sep 05, 2002 14.53 14.77 14.45 14.68 1,247,600 +0.03(+0.22%)
Sep 04, 2002 14.46 14.67 14.29 14.65 2,165,600 +0.19(+1.30%)
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.