Skip to main content

Danaher Corp (NY: DHR )

274.23 -0.31 (-0.11%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 15.54 15.81 15.49 15.73 1,739,138 +0.27(+1.76%)
Jun 27, 2002 15.23 15.53 15.15 15.46 2,234,137 +0.43(+2.86%)
Jun 26, 2002 14.76 15.10 14.70 15.03 2,700,874 -0.10(-0.69%)
Jun 25, 2002 15.47 15.59 15.10 15.13 2,880,567 -0.16(-1.04%)
Jun 21, 2002 14.95 15.29 14.95 15.29 2,592,468 +0.14(+0.94%)
Jun 20, 2002 15.43 15.55 15.14 15.15 1,641,488 -0.28(-1.81%)
Jun 19, 2002 15.53 15.99 15.41 15.43 2,742,212 -0.33(-2.11%)
Jun 18, 2002 15.39 15.84 15.35 15.76 2,474,782 +0.35(+2.25%)
Jun 17, 2002 14.84 15.45 14.84 15.41 2,919,163 +0.62(+4.17%)
Jun 14, 2002 14.90 14.90 14.53 14.80 4,723,683 -0.48(-3.15%)
Jun 12, 2002 15.50 15.68 15.06 15.28 5,313,589 -0.34(-2.18%)
Jun 11, 2002 15.81 15.91 15.60 15.62 3,081,772 -0.14(-0.86%)
Jun 10, 2002 15.94 16.18 15.69 15.76 6,587,678 -0.73(-4.46%)
Jun 07, 2002 16.29 16.49 16.05 16.49 2,136,276 +0.20(+1.25%)
Jun 06, 2002 16.40 16.45 16.13 16.29 1,190,358 -0.11(-0.69%)
Jun 05, 2002 16.15 16.48 16.11 16.40 1,063,814 -0.10(-0.63%)
May 31, 2002 16.22 16.58 16.22 16.50 2,120,669 +0.01(+0.07%)
May 28, 2002 16.90 16.91 16.45 16.49 1,230,642 -0.43(-2.56%)
May 27, 2002 16.81 16.93 16.60 16.93 1,052,003 +0.00(+0.00%)
May 24, 2002 16.81 16.93 16.60 16.93 1,052,003 +0.12(+0.71%)
May 23, 2002 16.59 16.96 16.44 16.81 1,816,330 +0.33(+2.00%)
May 22, 2002 16.43 16.55 16.31 16.48 1,473,185 +0.06(+0.38%)
May 21, 2002 16.86 16.92 16.39 16.42 1,199,638 -0.38(-2.27%)
May 20, 2002 17.20 17.20 16.78 16.80 1,198,162 -0.34(-1.96%)
May 17, 2002 17.12 17.18 17.08 17.14 1,284,212 +0.07(+0.43%)
May 16, 2002 17.13 17.26 17.00 17.06 1,244,351 +0.06(+0.33%)
May 15, 2002 16.84 17.14 16.76 17.01 1,227,267 +0.12(+0.73%)
May 14, 2002 16.76 16.91 16.71 16.88 1,827,719 +0.43(+2.64%)
May 13, 2002 16.36 16.53 16.36 16.45 2,082,706 -0.12(-0.73%)
May 10, 2002 16.77 16.85 16.50 16.57 1,491,533 -0.16(-0.96%)
May 09, 2002 17.16 17.16 16.72 16.73 1,825,610 -0.43(-2.53%)
May 08, 2002 16.83 17.24 16.83 17.16 3,859,597 +0.63(+3.83%)
May 07, 2002 16.62 16.74 16.45 16.53 2,090,087 -0.09(-0.54%)
May 06, 2002 17.16 17.16 16.59 16.62 1,864,417 -0.50(-2.91%)
May 03, 2002 17.05 17.20 16.93 17.12 1,926,634 +0.07(+0.43%)
May 02, 2002 16.97 17.15 16.93 17.05 1,214,613 +0.07(+0.42%)
May 01, 2002 16.94 17.06 16.71 16.97 2,190,690 +0.00(+0.03%)
Apr 30, 2002 16.80 17.09 16.80 16.97 1,747,364 +0.19(+1.14%)
Apr 29, 2002 17.18 17.18 16.74 16.78 1,652,245 -0.43(-2.48%)
Apr 26, 2002 17.21 17.39 17.12 17.20 1,396,414 -0.03(-0.19%)
Apr 25, 2002 17.07 17.39 16.89 17.24 1,846,279 +0.14(+0.82%)
Apr 24, 2002 17.24 17.38 17.10 17.10 1,032,811 -0.12(-0.72%)
Apr 23, 2002 17.38 17.40 17.22 17.22 1,469,177 -0.18(-1.06%)
Apr 22, 2002 17.66 17.72 17.40 17.41 2,448,840 -0.28(-1.61%)
Apr 19, 2002 17.51 17.74 17.46 17.69 1,795,661 +0.35(+2.02%)
Apr 18, 2002 17.54 17.54 17.24 17.34 2,602,169 -0.22(-1.23%)
Apr 17, 2002 17.88 17.89 17.54 17.56 10,629,710 -0.30(-1.70%)
Apr 16, 2002 17.51 17.89 17.51 17.86 2,480,687 +0.46(+2.63%)
Apr 15, 2002 17.28 17.53 17.28 17.40 2,168,756 +0.16(+0.91%)
Apr 12, 2002 17.13 17.25 17.02 17.24 1,428,472 +0.17(+1.01%)
Apr 11, 2002 17.37 17.48 17.04 17.07 2,032,721 -0.29(-1.69%)
Apr 10, 2002 17.07 17.47 17.04 17.37 2,334,318 +0.42(+2.48%)
Apr 09, 2002 16.84 17.00 16.80 16.95 2,329,467 +0.17(+1.00%)
Apr 08, 2002 16.75 16.83 16.62 16.78 1,200,271 -0.05(-0.30%)
Apr 05, 2002 16.83 16.95 16.78 16.83 1,602,049 +0.13(+0.79%)
Apr 04, 2002 16.39 16.70 16.39 16.69 1,531,184 +0.30(+1.84%)
Apr 03, 2002 16.71 16.71 16.26 16.39 2,626,424 -0.31(-1.87%)
Apr 02, 2002 16.87 16.87 16.65 16.71 1,421,934 -0.24(-1.40%)
Apr 01, 2002 16.86 16.99 16.64 16.94 1,069,087 +0.11(+0.63%)
Mar 29, 2002 16.87 17.00 16.79 16.84 1,878,548 +0.00(+0.00%)
Mar 28, 2002 16.87 17.00 16.79 16.84 1,878,548 +0.03(+0.17%)
Mar 27, 2002 16.74 16.83 16.65 16.81 2,118,560 -0.07(-0.39%)
Mar 26, 2002 16.63 16.87 16.58 16.87 2,193,854 +0.21(+1.27%)
Mar 25, 2002 16.95 17.07 16.66 16.66 1,594,245 -0.28(-1.67%)
Mar 22, 2002 16.94 17.01 16.77 16.95 1,762,338 -0.00(-0.03%)
Mar 21, 2002 17.09 17.21 16.75 16.95 3,723,773 -0.32(-1.84%)
Mar 20, 2002 17.58 17.58 17.17 17.27 1,732,178 -0.31(-1.75%)
Mar 19, 2002 17.34 17.60 17.34 17.58 2,390,419 +0.25(+1.44%)
Mar 18, 2002 17.15 17.34 17.15 17.33 1,714,462 +0.22(+1.29%)
Mar 15, 2002 16.93 17.17 16.91 17.11 3,091,895 +0.06(+0.36%)
Mar 14, 2002 17.02 17.11 17.02 17.05 2,332,841 -0.10(-0.57%)
Mar 13, 2002 17.21 17.22 17.05 17.14 2,373,757 -0.10(-0.60%)
Mar 12, 2002 16.99 17.30 16.95 17.25 2,980,115 +0.05(+0.26%)
Mar 11, 2002 16.97 17.25 16.93 17.20 3,419,012 +0.20(+1.19%)
Mar 08, 2002 16.86 17.04 16.83 17.00 4,241,971 +0.20(+1.21%)
Mar 07, 2002 16.69 16.82 16.59 16.80 8,819,917 +0.10(+0.61%)
Mar 06, 2002 16.12 16.82 16.12 16.69 5,553,812 +0.10(+0.63%)
Mar 05, 2002 16.97 16.98 16.59 16.59 5,257,910 -0.43(-2.53%)
Mar 04, 2002 16.34 17.18 16.31 17.02 3,704,580 +0.89(+5.54%)
Mar 01, 2002 15.94 16.14 15.79 16.13 2,589,093 +0.19(+1.19%)
Feb 28, 2002 16.01 16.24 15.91 15.94 2,484,694 +0.02(+0.12%)
Feb 27, 2002 16.14 16.20 15.84 15.92 3,437,361 -0.17(-1.03%)
Feb 26, 2002 16.30 16.31 15.97 16.09 3,066,376 -0.37(-2.28%)
Feb 25, 2002 16.49 16.58 16.31 16.46 8,879,182 -0.02(-0.10%)
Feb 22, 2002 15.81 16.55 15.74 16.48 4,188,612 +0.49(+3.04%)
Feb 21, 2002 15.63 16.26 15.63 15.99 3,544,924 +0.44(+2.82%)
Feb 20, 2002 15.47 15.59 15.29 15.55 2,268,304 +0.08(+0.49%)
Feb 19, 2002 15.46 15.50 15.41 15.48 2,677,885 -0.19(-1.24%)
Feb 18, 2002 15.62 15.97 15.29 15.67 2,364,688 +0.00(+0.00%)
Feb 15, 2002 15.62 15.97 15.29 15.67 2,364,688 +0.18(+1.18%)
Feb 14, 2002 15.65 15.65 15.45 15.49 3,166,767 -0.08(-0.52%)
Feb 13, 2002 15.46 15.63 15.41 15.57 3,476,801 +0.47(+3.11%)
Feb 12, 2002 15.14 15.34 14.94 15.10 3,182,796 -0.09(-0.62%)
Feb 11, 2002 14.59 15.20 14.59 15.19 2,383,459 +0.73(+5.03%)
Feb 08, 2002 14.26 14.48 14.25 14.47 2,066,466 +0.21(+1.48%)
Feb 07, 2002 14.24 14.28 14.06 14.26 2,096,415 +0.02(+0.13%)
Feb 06, 2002 14.32 14.42 14.16 14.24 1,975,143 -0.08(-0.58%)
Feb 05, 2002 14.44 14.55 14.26 14.32 2,339,801 -0.12(-0.82%)
Feb 04, 2002 14.58 14.73 14.43 14.44 3,035,583 -0.35(-2.34%)
Feb 01, 2002 14.98 15.11 14.77 14.78 1,453,148 -0.33(-2.16%)
Jan 31, 2002 14.96 15.17 14.89 15.11 2,171,076 +0.32(+2.13%)
Jan 30, 2002 14.59 14.82 14.18 14.80 2,843,447 +0.20(+1.38%)
Jan 29, 2002 14.99 15.20 14.57 14.59 3,159,386 -0.34(-2.26%)
Jan 28, 2002 14.76 14.94 14.70 14.93 1,605,423 +0.23(+1.58%)
Jan 25, 2002 14.57 14.74 14.37 14.70 2,188,370 +0.14(+0.98%)
Jan 24, 2002 14.22 14.74 14.21 14.56 3,344,562 +0.43(+3.02%)
Jan 23, 2002 14.16 14.16 13.95 14.13 2,193,432 -0.04(-0.25%)
Jan 22, 2002 14.30 14.41 14.15 14.16 2,557,879 -0.16(-1.09%)
Jan 21, 2002 14.06 14.34 13.92 14.32 1,588,762 +0.00(+0.00%)
Jan 18, 2002 14.06 14.34 13.92 14.32 1,578,216 +0.20(+1.41%)
Jan 17, 2002 14.03 14.30 13.99 14.12 2,354,565 +0.22(+1.57%)
Jan 16, 2002 14.22 14.32 13.87 13.90 4,048,358 -0.30(-2.10%)
Jan 15, 2002 14.95 14.95 14.15 14.20 5,707,353 -0.75(-5.00%)
Jan 14, 2002 15.14 15.14 14.89 14.95 1,727,117 -0.15(-0.99%)
Jan 11, 2002 14.85 15.23 14.77 15.10 2,022,386 +0.36(+2.45%)
Jan 10, 2002 14.72 14.81 14.64 14.74 1,422,145 +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.