Danaher Corp (NY: DHR )

312.94 USD -3.12 (-0.99%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 14.92 15.22 14.88 15.04 903,600 +0.12(+0.77%)
Aug 29, 2002 15.14 15.14 14.88 14.92 1,016,000 -0.27(-1.79%)
Aug 28, 2002 15.38 15.42 15.09 15.20 693,400 -0.24(-1.55%)
Aug 27, 2002 15.74 15.79 15.38 15.44 1,002,000 -0.08(-0.52%)
Aug 26, 2002 15.54 15.60 15.27 15.52 680,000 +0.12(+0.78%)
Aug 23, 2002 15.86 15.86 15.35 15.39 880,600 -0.47(-2.95%)
Aug 22, 2002 15.86 15.97 15.59 15.86 2,082,000 +0.11(+0.68%)
Aug 21, 2002 15.78 15.86 15.60 15.76 2,103,400 +0.09(+0.56%)
Aug 20, 2002 15.84 15.94 15.52 15.67 2,745,000 +0.26(+1.70%)
Aug 16, 2002 15.16 15.49 15.08 15.40 1,064,200 +0.20(+1.33%)
Aug 15, 2002 15.29 15.39 15.03 15.20 1,375,400 -0.06(-0.41%)
Aug 14, 2002 14.94 15.29 14.53 15.27 2,197,400 +0.32(+2.16%)
Aug 13, 2002 15.17 15.25 14.94 14.94 1,388,600 -0.23(-1.53%)
Aug 12, 2002 15.18 15.19 14.75 15.18 1,520,000 +0.46(+3.09%)
Aug 07, 2002 14.60 14.75 14.18 14.72 1,634,000 +0.38(+2.63%)
Aug 06, 2002 14.05 14.48 14.05 14.34 21,340,000 +0.44(+3.18%)
Aug 05, 2002 14.76 14.76 13.90 13.90 3,438,200 -0.84(-5.70%)
Aug 02, 2002 15.04 15.07 14.61 14.74 1,302,400 -0.29(-1.93%)
Aug 01, 2002 15.52 15.62 14.98 15.03 1,811,600 -0.48(-3.11%)
Jul 31, 2002 15.62 15.62 15.31 15.51 1,559,600 -0.11(-0.72%)
Jul 30, 2002 15.64 15.94 15.46 15.62 2,020,600 -0.02(-0.10%)
Jul 29, 2002 14.87 15.70 14.85 15.64 2,329,000 +0.90(+6.12%)
Jul 26, 2002 14.81 14.91 14.51 14.74 1,706,800 -0.07(-0.51%)
Jul 25, 2002 14.85 14.99 14.35 14.81 3,361,600 -0.04(-0.25%)
Jul 24, 2002 13.74 14.87 13.53 14.85 3,800,800 +1.00(+7.22%)
Jul 23, 2002 14.10 14.35 13.84 13.85 1,723,800 -0.18(-1.30%)
Jul 22, 2002 14.55 14.62 14.01 14.03 3,413,800 -0.52(-3.57%)
Jul 19, 2002 14.93 15.05 14.53 14.55 3,228,400 -0.63(-4.18%)
Jul 17, 2002 15.50 15.62 15.12 15.19 3,908,600 -0.44(-2.78%)
Jul 12, 2002 15.44 15.81 15.18 15.62 2,050,400 +0.22(+1.44%)
Jul 11, 2002 15.44 15.47 15.05 15.40 2,190,600 -0.05(-0.36%)
Jul 10, 2002 15.85 15.87 15.45 15.46 2,508,800 -0.29(-1.84%)
Jul 09, 2002 15.94 15.94 15.74 15.74 1,528,600 -0.27(-1.67%)
Jul 08, 2002 16.35 16.35 16.01 16.01 1,305,200 -0.29(-1.79%)
Jul 05, 2002 15.79 16.31 15.79 16.30 877,200 +0.71(+4.54%)
Jul 04, 2002 15.96 16.15 15.45 15.60 3,601,800 +0.00(+0.00%)
Jul 03, 2002 15.96 16.15 15.45 15.60 3,601,800 -0.39(-2.44%)
Jul 02, 2002 15.99 16.20 15.68 15.99 1,781,800 -0.07(-0.42%)
Jul 01, 2002 16.59 16.59 16.03 16.05 1,653,600 -0.53(-3.21%)
Jun 28, 2002 16.39 16.67 16.33 16.59 1,649,200 +0.29(+1.76%)
Jun 27, 2002 16.06 16.38 15.97 16.30 2,118,600 +0.45(+2.86%)
Jun 26, 2002 15.56 15.92 15.50 15.85 2,561,200 -0.11(-0.69%)
Jun 25, 2002 16.31 16.44 15.92 15.96 2,731,600 -0.17(-1.04%)
Jun 21, 2002 15.76 16.12 15.76 16.12 2,458,400 +0.15(+0.94%)
Jun 20, 2002 16.27 16.40 15.97 15.97 1,556,600 -0.29(-1.81%)
Jun 19, 2002 16.38 16.86 16.25 16.27 2,600,400 -0.35(-2.11%)
Jun 18, 2002 16.23 16.70 16.19 16.62 2,346,800 +0.37(+2.25%)
Jun 17, 2002 15.65 16.30 15.65 16.25 2,768,200 +0.65(+4.17%)
Jun 14, 2002 15.71 15.71 15.32 15.61 4,479,400 -0.51(-3.15%)
Jun 12, 2002 16.35 16.54 15.88 16.11 5,038,800 -0.36(-2.19%)
Jun 11, 2002 16.67 16.78 16.45 16.47 2,922,400 -0.14(-0.86%)
Jun 10, 2002 16.81 17.06 16.54 16.61 6,247,000 -0.77(-4.46%)
Jun 07, 2002 17.17 17.39 16.92 17.39 2,025,800 +0.21(+1.25%)
Jun 06, 2002 17.30 17.35 17.01 17.17 1,128,800 -0.12(-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.