Skip to main content

Danaher Corp (NY: DHR )

250.09 +1.32 (+0.53%)
Streaming Delayed Price Updated: 3:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 5.329 5.436 5.314 5.370 2,530,236 +0.04(+0.77%)
Aug 29, 2002 5.406 5.406 5.313 5.329 2,844,975 -0.10(-1.79%)
Aug 28, 2002 5.494 5.507 5.387 5.426 1,941,639 -0.09(-1.55%)
Aug 27, 2002 5.621 5.638 5.493 5.512 2,805,773 -0.03(-0.52%)
Aug 26, 2002 5.549 5.570 5.454 5.541 1,904,117 +0.04(+0.78%)
Aug 23, 2002 5.665 5.665 5.482 5.498 2,465,832 -0.17(-2.95%)
Aug 22, 2002 5.665 5.703 5.568 5.665 5,829,959 +0.04(+0.68%)
Aug 21, 2002 5.634 5.663 5.571 5.626 5,889,883 +0.03(+0.56%)
Aug 20, 2002 5.656 5.692 5.543 5.595 7,686,474 +0.09(+1.70%)
Aug 16, 2002 5.415 5.534 5.385 5.501 2,979,943 +0.07(+1.33%)
Aug 15, 2002 5.459 5.495 5.368 5.429 3,851,357 -0.02(-0.41%)
Aug 14, 2002 5.336 5.460 5.187 5.451 6,153,099 +0.12(+2.16%)
Aug 13, 2002 5.418 5.446 5.336 5.336 3,888,319 -0.08(-1.53%)
Aug 12, 2002 5.419 5.424 5.268 5.419 4,256,262 +0.16(+3.09%)
Aug 07, 2002 5.214 5.268 5.062 5.257 4,575,482 +0.13(+2.63%)
Aug 06, 2002 5.018 5.170 5.018 5.122 59,755,684 +0.16(+3.18%)
Aug 05, 2002 5.272 5.272 4.963 4.964 9,627,553 -0.30(-5.70%)
Aug 02, 2002 5.370 5.382 5.218 5.264 3,646,944 -0.10(-1.93%)
Aug 01, 2002 5.541 5.577 5.349 5.368 5,072,792 -0.17(-3.11%)
Jul 31, 2002 5.580 5.580 5.467 5.540 4,367,149 -0.04(-0.72%)
Jul 30, 2002 5.585 5.692 5.519 5.580 5,658,029 -0.01(-0.10%)
Jul 29, 2002 5.311 5.607 5.302 5.585 6,521,602 +0.32(+6.12%)
Jul 26, 2002 5.290 5.326 5.180 5.263 4,779,334 -0.03(-0.51%)
Jul 25, 2002 5.303 5.352 5.126 5.290 9,413,060 -0.01(-0.25%)
Jul 24, 2002 4.906 5.311 4.830 5.303 10,642,896 +0.36(+7.22%)
Jul 23, 2002 5.034 5.125 4.942 4.946 4,826,937 -0.07(-1.30%)
Jul 22, 2002 5.197 5.223 5.004 5.011 9,559,229 -0.19(-3.57%)
Jul 19, 2002 5.330 5.376 5.187 5.197 9,040,077 -0.23(-4.18%)
Jul 17, 2002 5.535 5.579 5.398 5.424 10,944,755 -0.16(-2.78%)
Jul 12, 2002 5.515 5.646 5.419 5.579 5,741,474 +0.08(+1.44%)
Jul 11, 2002 5.515 5.526 5.375 5.500 6,134,058 -0.02(-0.36%)
Jul 10, 2002 5.660 5.668 5.518 5.519 7,025,073 -0.10(-1.84%)
Jul 09, 2002 5.693 5.693 5.623 5.623 4,280,344 -0.10(-1.67%)
Jul 08, 2002 5.839 5.839 5.718 5.718 3,654,785 -0.10(-1.79%)
Jul 05, 2002 5.638 5.826 5.638 5.823 2,456,311 +0.25(+4.54%)
Jul 04, 2002 5.701 5.768 5.518 5.570 10,085,662 +0.00(+0.00%)
Jul 03, 2002 5.701 5.768 5.518 5.570 10,085,662 -0.14(-2.44%)
Jul 02, 2002 5.711 5.785 5.598 5.709 4,989,347 -0.02(-0.42%)
Jul 01, 2002 5.924 5.925 5.724 5.734 4,630,365 -0.19(-3.21%)
Jun 28, 2002 5.852 5.955 5.834 5.924 4,618,044 +0.10(+1.76%)
Jun 27, 2002 5.736 5.848 5.705 5.821 5,932,445 +0.16(+2.86%)
Jun 26, 2002 5.558 5.685 5.535 5.659 7,171,802 -0.04(-0.69%)
Jun 25, 2002 5.826 5.870 5.686 5.699 7,648,951 -0.06(-1.04%)
Jun 21, 2002 5.629 5.759 5.629 5.759 6,883,944 +0.05(+0.94%)
Jun 20, 2002 5.812 5.856 5.702 5.705 4,358,748 -0.11(-1.81%)
Jun 19, 2002 5.850 6.021 5.805 5.810 7,281,569 -0.12(-2.11%)
Jun 18, 2002 5.794 5.964 5.781 5.935 6,571,445 +0.13(+2.25%)
Jun 17, 2002 5.590 5.819 5.590 5.805 7,751,438 +0.23(+4.17%)
Jun 14, 2002 5.611 5.611 5.471 5.573 12,543,093 -0.18(-3.15%)
Jun 12, 2002 5.839 5.905 5.670 5.754 14,109,510 -0.13(-2.19%)
Jun 11, 2002 5.955 5.993 5.874 5.883 8,183,224 -0.05(-0.86%)
Jun 10, 2002 6.004 6.092 5.908 5.934 17,492,678 -0.28(-4.46%)
Jun 07, 2002 6.134 6.210 6.044 6.210 5,672,589 +0.08(+1.25%)
Jun 06, 2002 6.176 6.196 6.075 6.134 3,160,834 -0.04(-0.69%)
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.