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 (%)
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%)
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.