Skip to main content

Danaher Corp (NY: DHR )

273.41 +14.39 (+5.56%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.