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 (%)
Sep 30, 2002 13.45 13.56 13.12 13.48 3,259,566 -0.07(-0.52%)
Sep 27, 2002 13.73 13.87 13.52 13.55 2,703,194 -0.18(-1.31%)
Sep 26, 2002 13.43 13.85 13.34 13.73 2,513,167 +0.42(+3.13%)
Sep 25, 2002 13.13 13.34 12.93 13.31 2,219,795 +0.39(+2.99%)
Sep 24, 2002 12.80 13.06 12.73 12.93 3,300,061 -0.02(-0.17%)
Sep 23, 2002 13.07 13.16 12.83 12.95 2,475,836 -0.13(-0.98%)
Sep 20, 2002 12.85 13.09 12.80 13.07 32,796,030 +0.29(+2.26%)
Sep 19, 2002 12.56 13.02 12.56 12.79 3,738,325 +0.16(+1.30%)
Sep 18, 2002 12.74 12.84 12.47 12.62 4,863,092 -0.30(-2.29%)
Sep 17, 2002 13.39 13.42 12.88 12.92 2,047,484 -0.26(-2.00%)
Sep 16, 2002 13.37 13.37 13.07 13.18 2,835,643 -0.19(-1.42%)
Sep 13, 2002 13.63 13.69 13.36 13.37 2,882,254 -0.52(-3.74%)
Sep 12, 2002 14.24 14.24 13.85 13.89 1,297,710 -0.37(-2.61%)
Sep 11, 2002 14.46 14.46 14.20 14.26 1,519,373 +0.11(+0.77%)
Sep 10, 2002 14.02 14.21 14.01 14.15 1,939,711 +0.14(+1.02%)
Sep 09, 2002 13.92 14.11 13.80 14.01 1,438,596 -0.05(-0.32%)
Sep 06, 2002 14.06 14.17 13.85 14.06 1,420,036 +0.13(+0.95%)
Sep 05, 2002 13.78 14.00 13.70 13.92 1,315,637 +0.03(+0.22%)
Sep 04, 2002 13.71 13.91 13.56 13.89 2,283,700 +0.18(+1.30%)
Sep 03, 2002 14.20 14.20 13.69 13.71 1,757,909 -0.55(-3.82%)
Aug 30, 2002 14.15 14.44 14.11 14.26 952,877 +0.11(+0.77%)
Aug 29, 2002 14.35 14.35 14.11 14.15 1,071,407 -0.26(-1.79%)
Aug 28, 2002 14.59 14.62 14.30 14.41 731,214 -0.23(-1.55%)
Aug 27, 2002 14.93 14.97 14.59 14.64 1,056,643 -0.08(-0.52%)
Aug 26, 2002 14.73 14.79 14.48 14.71 717,083 +0.11(+0.78%)
Aug 23, 2002 15.04 15.04 14.56 14.60 928,623 -0.44(-2.95%)
Aug 22, 2002 15.04 15.14 14.79 15.04 2,195,541 +0.10(+0.68%)
Aug 21, 2002 14.96 15.04 14.79 14.94 2,218,108 +0.08(+0.56%)
Aug 20, 2002 15.02 15.11 14.72 14.86 2,894,697 +0.25(+1.70%)
Aug 16, 2002 14.38 14.69 14.30 14.61 1,122,235 +0.19(+1.33%)
Aug 15, 2002 14.50 14.59 14.26 14.42 1,450,407 -0.06(-0.41%)
Aug 14, 2002 14.17 14.50 13.77 14.48 2,317,234 +0.31(+2.16%)
Aug 13, 2002 14.39 14.46 14.17 14.17 1,464,326 -0.22(-1.53%)
Aug 12, 2002 14.39 14.40 13.99 14.39 1,602,892 +0.43(+3.09%)
Aug 07, 2002 13.85 13.99 13.44 13.96 1,723,109 +0.36(+2.63%)
Aug 06, 2002 13.32 13.73 13.32 13.60 22,503,770 +0.42(+3.18%)
Aug 05, 2002 14.00 14.00 13.18 13.18 3,625,701 -0.80(-5.70%)
Aug 02, 2002 14.26 14.29 13.85 13.98 1,373,426 -0.28(-1.93%)
Aug 01, 2002 14.71 14.81 14.20 14.25 1,910,395 -0.46(-3.11%)
Jul 31, 2002 14.82 14.82 14.52 14.71 1,644,652 -0.11(-0.72%)
Jul 30, 2002 14.83 15.11 14.66 14.82 2,130,792 -0.01(-0.10%)
Jul 29, 2002 14.10 14.89 14.08 14.83 2,456,011 +0.86(+6.12%)
Jul 26, 2002 14.05 14.14 13.75 13.98 1,799,879 -0.07(-0.51%)
Jul 25, 2002 14.08 14.21 13.61 14.05 3,544,924 -0.04(-0.25%)
Jul 24, 2002 13.03 14.10 12.83 14.08 4,008,075 +0.95(+7.22%)
Jul 23, 2002 13.37 13.61 13.12 13.13 1,817,807 -0.17(-1.30%)
Jul 22, 2002 13.80 13.87 13.29 13.31 3,599,970 -0.49(-3.57%)
Jul 19, 2002 14.15 14.28 13.77 13.80 3,404,459 -0.60(-4.18%)
Jul 17, 2002 14.70 14.81 14.33 14.40 4,121,754 -0.41(-2.78%)
Jul 12, 2002 14.64 14.99 14.39 14.81 2,162,218 +0.21(+1.44%)
Jul 11, 2002 14.64 14.67 14.27 14.60 2,310,063 -0.05(-0.36%)
Jul 10, 2002 15.03 15.05 14.65 14.66 2,645,616 -0.28(-1.84%)
Jul 09, 2002 15.12 15.12 14.93 14.93 1,611,961 -0.25(-1.67%)
Jul 08, 2002 15.50 15.50 15.18 15.18 1,376,378 -0.28(-1.79%)
Jul 05, 2002 14.97 15.47 14.97 15.46 925,037 +0.67(+4.54%)
Jul 04, 2002 15.14 15.31 14.65 14.79 3,798,223 +0.00(+0.00%)
Jul 03, 2002 15.14 15.31 14.65 14.79 3,798,223 -0.37(-2.44%)
Jul 02, 2002 15.17 15.36 14.86 15.16 1,878,970 -0.06(-0.42%)
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.