Skip to main content

Danaher Corp (NY: DHR )

270.57 +3.07 (+1.15%)
Streaming Delayed Price Updated: 3:26 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 16.85 16.98 16.77 16.82 1,880,360 +0.00(+0.00%)
Mar 28, 2002 16.85 16.98 16.77 16.82 1,880,360 +0.03(+0.17%)
Mar 27, 2002 16.72 16.81 16.63 16.79 2,120,604 -0.07(-0.39%)
Mar 26, 2002 16.61 16.86 16.56 16.86 2,195,971 +0.21(+1.27%)
Mar 25, 2002 16.93 17.05 16.64 16.65 1,595,783 -0.28(-1.66%)
Mar 22, 2002 16.92 17.00 16.75 16.93 1,764,039 -0.00(-0.03%)
Mar 21, 2002 17.08 17.19 16.73 16.93 3,727,366 -0.32(-1.84%)
Mar 20, 2002 17.56 17.56 17.15 17.25 1,733,850 -0.31(-1.75%)
Mar 19, 2002 17.33 17.59 17.33 17.56 2,392,726 +0.25(+1.44%)
Mar 18, 2002 17.14 17.33 17.14 17.31 1,716,116 +0.22(+1.29%)
Mar 15, 2002 16.91 17.16 16.90 17.09 3,094,879 +0.06(+0.36%)
Mar 14, 2002 17.01 17.10 17.00 17.03 2,335,092 -0.10(-0.57%)
Mar 13, 2002 17.19 17.21 17.03 17.13 2,376,048 -0.10(-0.60%)
Mar 12, 2002 16.97 17.28 16.93 17.23 2,982,990 +0.04(+0.26%)
Mar 11, 2002 16.96 17.23 16.91 17.19 3,422,311 +0.20(+1.19%)
Mar 08, 2002 16.84 17.02 16.82 16.98 4,246,064 +0.20(+1.21%)
Mar 07, 2002 16.67 16.80 16.58 16.78 8,828,428 +0.10(+0.61%)
Mar 06, 2002 16.11 16.80 16.11 16.68 5,559,171 +0.10(+0.63%)
Mar 05, 2002 16.96 16.97 16.57 16.57 5,262,983 -0.43(-2.53%)
Mar 04, 2002 16.32 17.16 16.29 17.01 3,708,155 +0.89(+5.54%)
Mar 01, 2002 15.93 16.12 15.77 16.11 2,591,592 +0.19(+1.19%)
Feb 28, 2002 16.00 16.22 15.89 15.92 2,487,092 +0.02(+0.12%)
Feb 27, 2002 16.12 16.19 15.82 15.90 3,440,678 -0.17(-1.03%)
Feb 26, 2002 16.28 16.29 15.96 16.07 3,069,335 -0.37(-2.28%)
Feb 25, 2002 16.47 16.56 16.29 16.44 8,887,750 -0.02(-0.10%)
Feb 22, 2002 15.80 16.53 15.73 16.46 4,192,653 +0.49(+3.04%)
Feb 21, 2002 15.61 16.25 15.61 15.97 3,548,344 +0.44(+2.82%)
Feb 20, 2002 15.45 15.57 15.28 15.54 2,270,493 +0.08(+0.49%)
Feb 19, 2002 15.44 15.49 15.39 15.46 2,680,469 -0.19(-1.24%)
Feb 18, 2002 15.61 15.96 15.28 15.66 2,366,970 +0.00(+0.00%)
Feb 15, 2002 15.61 15.96 15.28 15.66 2,366,970 +0.18(+1.18%)
Feb 14, 2002 15.63 15.63 15.43 15.47 3,169,823 -0.08(-0.52%)
Feb 13, 2002 15.44 15.61 15.40 15.55 3,480,155 +0.47(+3.11%)
Feb 12, 2002 15.13 15.33 14.92 15.08 3,185,868 -0.09(-0.62%)
Feb 11, 2002 14.58 15.18 14.58 15.18 2,385,759 +0.73(+5.03%)
Feb 08, 2002 14.24 14.46 14.24 14.45 2,068,460 +0.21(+1.48%)
Feb 07, 2002 14.22 14.26 14.04 14.24 2,098,438 +0.02(+0.13%)
Feb 06, 2002 14.31 14.41 14.15 14.22 1,977,049 -0.08(-0.58%)
Feb 05, 2002 14.42 14.54 14.25 14.31 2,342,059 -0.12(-0.82%)
Feb 04, 2002 14.57 14.72 14.41 14.42 3,038,512 -0.35(-2.34%)
Feb 01, 2002 14.97 15.10 14.75 14.77 1,454,551 -0.33(-2.17%)
Jan 31, 2002 14.95 15.16 14.87 15.10 2,173,171 +0.31(+2.13%)
Jan 30, 2002 14.58 14.80 14.17 14.78 2,846,191 +0.20(+1.38%)
Jan 29, 2002 14.97 15.18 14.56 14.58 3,162,434 -0.34(-2.26%)
Jan 28, 2002 14.74 14.93 14.68 14.92 1,606,972 +0.23(+1.58%)
Jan 25, 2002 14.55 14.73 14.35 14.68 2,190,482 +0.14(+0.98%)
Jan 24, 2002 14.20 14.73 14.19 14.54 3,347,789 +0.43(+3.02%)
Jan 23, 2002 14.15 14.15 13.94 14.12 2,195,548 -0.04(-0.25%)
Jan 22, 2002 14.28 14.40 14.14 14.15 2,560,347 -0.16(-1.09%)
Jan 21, 2002 14.04 14.32 13.90 14.31 1,590,295 +0.00(+0.00%)
Jan 18, 2002 14.04 14.32 13.90 14.31 1,579,739 +0.20(+1.41%)
Jan 17, 2002 14.02 14.28 13.98 14.11 2,356,837 +0.22(+1.57%)
Jan 16, 2002 14.21 14.31 13.86 13.89 4,052,265 -0.30(-2.10%)
Jan 15, 2002 14.94 14.94 14.13 14.19 5,712,860 -0.75(-4.99%)
Jan 14, 2002 15.13 15.13 14.87 14.94 1,728,783 -0.15(-0.99%)
Jan 11, 2002 14.83 15.22 14.76 15.08 2,024,338 +0.36(+2.44%)
Jan 10, 2002 14.71 14.80 14.62 14.72 1,423,517 +0.44(+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.