Danaher Corp (NY: DHR )

291.27 USD +2.31 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 17.10 17.49 17.10 17.41 2,011,000 +0.01(+0.07%)
May 28, 2002 17.83 17.83 17.35 17.39 1,167,000 -0.46(-2.56%)
May 27, 2002 17.73 17.85 17.51 17.85 997,600 +0.00(+0.00%)
May 24, 2002 17.73 17.85 17.51 17.85 997,600 +0.12(+0.71%)
May 23, 2002 17.50 17.89 17.34 17.73 1,722,400 +0.35(+2.00%)
May 22, 2002 17.33 17.45 17.20 17.38 1,397,000 +0.07(+0.38%)
May 21, 2002 17.78 17.85 17.28 17.31 1,137,600 -0.40(-2.27%)
May 20, 2002 18.14 18.14 17.70 17.71 1,136,200 -0.36(-1.96%)
May 17, 2002 18.05 18.12 18.01 18.07 1,217,800 +0.08(+0.43%)
May 16, 2002 18.06 18.20 17.93 17.99 1,180,000 +0.06(+0.33%)
May 15, 2002 17.76 18.08 17.68 17.93 1,163,800 +0.13(+0.73%)
May 14, 2002 17.67 17.83 17.62 17.80 1,733,200 +0.46(+2.64%)
May 13, 2002 17.26 17.43 17.25 17.34 1,975,000 -0.13(-0.73%)
May 10, 2002 17.69 17.77 17.40 17.47 1,414,400 -0.17(-0.96%)
May 09, 2002 18.10 18.10 17.63 17.64 1,731,200 -0.46(-2.53%)
May 08, 2002 17.75 18.18 17.75 18.10 3,660,000 +0.67(+3.83%)
May 07, 2002 17.53 17.65 17.35 17.43 1,982,000 -0.09(-0.54%)
May 06, 2002 18.10 18.10 17.49 17.53 1,768,000 -0.52(-2.91%)
May 03, 2002 17.98 18.14 17.85 18.05 1,827,000 +0.08(+0.43%)
May 02, 2002 17.90 18.09 17.85 17.98 1,151,800 +0.08(+0.42%)
May 01, 2002 17.86 17.99 17.62 17.90 2,077,400 +0.00(+0.03%)
Apr 30, 2002 17.71 18.02 17.71 17.89 1,657,000 +0.20(+1.14%)
Apr 29, 2002 18.12 18.12 17.65 17.69 1,566,800 -0.45(-2.48%)
Apr 26, 2002 18.15 18.34 18.05 18.14 1,324,200 -0.04(-0.19%)
Apr 25, 2002 18.00 18.34 17.81 18.18 1,750,800 +0.15(+0.82%)
Apr 24, 2002 18.17 18.33 18.03 18.03 979,400 -0.13(-0.72%)
Apr 23, 2002 18.33 18.34 18.16 18.16 1,393,200 -0.20(-1.06%)
Apr 22, 2002 18.62 18.69 18.35 18.36 2,322,200 -0.30(-1.61%)
Apr 19, 2002 18.46 18.71 18.41 18.66 1,702,800 +0.37(+2.02%)
Apr 18, 2002 18.50 18.50 18.18 18.29 2,467,600 -0.23(-1.23%)
Apr 17, 2002 18.85 18.86 18.50 18.51 10,080,000 -0.32(-1.70%)
Apr 16, 2002 18.46 18.86 18.46 18.83 2,352,400 +0.48(+2.63%)
Apr 15, 2002 18.23 18.48 18.23 18.35 2,056,600 +0.17(+0.91%)
Apr 12, 2002 18.06 18.19 17.95 18.18 1,354,600 +0.18(+1.01%)
Apr 11, 2002 18.31 18.44 17.97 18.00 1,927,600 -0.31(-1.69%)
Apr 10, 2002 18.00 18.42 17.96 18.31 2,213,600 +0.44(+2.48%)
Apr 09, 2002 17.76 17.93 17.71 17.87 2,209,000 +0.18(+1.00%)
Apr 08, 2002 17.66 17.75 17.52 17.69 1,138,200 -0.05(-0.30%)
Apr 05, 2002 17.75 17.87 17.70 17.75 1,519,200 +0.14(+0.80%)
Apr 04, 2002 17.29 17.61 17.29 17.61 1,452,000 +0.32(+1.84%)
Apr 03, 2002 17.62 17.62 17.14 17.29 2,490,600 -0.33(-1.87%)
Apr 02, 2002 17.79 17.79 17.56 17.62 1,348,400 -0.25(-1.40%)
Apr 01, 2002 17.77 17.91 17.55 17.87 1,013,800 +0.11(+0.63%)
Mar 29, 2002 17.79 17.92 17.70 17.75 1,781,400 +0.00(+0.00%)
Mar 28, 2002 17.79 17.92 17.70 17.75 1,781,400 +0.03(+0.17%)
Mar 27, 2002 17.65 17.75 17.56 17.73 2,009,000 -0.07(-0.39%)
Mar 26, 2002 17.54 17.80 17.48 17.80 2,080,400 +0.22(+1.27%)
Mar 25, 2002 17.87 18.00 17.57 17.57 1,511,800 -0.30(-1.66%)
Mar 22, 2002 17.86 17.94 17.68 17.87 1,671,200 -0.00(-0.03%)
Mar 21, 2002 18.02 18.15 17.66 17.88 3,531,200 -0.33(-1.84%)
Mar 20, 2002 18.54 18.54 18.11 18.21 1,642,600 -0.33(-1.75%)
Mar 19, 2002 18.29 18.56 18.29 18.54 2,266,800 +0.26(+1.44%)
Mar 18, 2002 18.09 18.29 18.09 18.27 1,625,800 +0.23(+1.29%)
Mar 15, 2002 17.85 18.11 17.83 18.04 2,932,000 +0.07(+0.36%)
Mar 14, 2002 17.95 18.05 17.95 17.98 2,212,200 -0.10(-0.57%)
Mar 13, 2002 18.15 18.16 17.98 18.08 2,251,000 -0.11(-0.60%)
Mar 12, 2002 17.91 18.24 17.87 18.19 2,826,000 +0.05(+0.26%)
Mar 11, 2002 17.90 18.19 17.85 18.14 3,242,200 +0.21(+1.19%)
Mar 08, 2002 17.77 17.97 17.75 17.93 4,022,600 +0.21(+1.21%)
Mar 07, 2002 17.60 17.74 17.50 17.71 8,363,800 +0.11(+0.61%)
Mar 06, 2002 17.00 17.74 17.00 17.61 5,266,600 +0.11(+0.63%)
Mar 05, 2002 17.90 17.91 17.50 17.50 4,986,000 -0.46(-2.53%)
Mar 04, 2002 17.23 18.11 17.20 17.95 3,513,000 +0.94(+5.54%)
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.