Skip to main content

Danaher Corp (NY: DHR )

251.47 +2.07 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 5.072 5.112 4.947 5.081 8,645,928 -0.03(-0.52%)
Sep 27, 2002 5.176 5.229 5.099 5.108 7,170,162 -0.07(-1.31%)
Sep 26, 2002 5.063 5.220 5.027 5.176 6,666,119 +0.16(+3.13%)
Sep 25, 2002 4.952 5.030 4.874 5.019 5,887,958 +0.15(+2.99%)
Sep 24, 2002 4.826 4.925 4.798 4.873 8,753,338 -0.01(-0.16%)
Sep 23, 2002 4.929 4.960 4.837 4.881 6,567,101 -0.05(-0.98%)
Sep 20, 2002 4.844 4.934 4.826 4.929 86,990,736 +0.11(+2.26%)
Sep 19, 2002 4.737 4.907 4.737 4.820 9,915,825 +0.06(+1.30%)
Sep 18, 2002 4.801 4.840 4.701 4.758 12,899,243 -0.11(-2.29%)
Sep 17, 2002 5.050 5.059 4.858 4.870 5,430,907 -0.10(-2.00%)
Sep 16, 2002 5.041 5.041 4.929 4.969 7,521,481 -0.07(-1.42%)
Sep 13, 2002 5.139 5.160 5.037 5.041 7,645,115 -0.20(-3.74%)
Sep 12, 2002 5.367 5.367 5.221 5.237 3,442,147 -0.14(-2.61%)
Sep 11, 2002 5.452 5.452 5.354 5.377 4,030,104 +0.04(+0.77%)
Sep 10, 2002 5.287 5.358 5.282 5.336 5,145,040 +0.05(+1.02%)
Sep 09, 2002 5.246 5.318 5.204 5.282 3,815,844 -0.02(-0.32%)
Sep 06, 2002 5.300 5.341 5.220 5.299 3,766,614 +0.05(+0.95%)
Sep 05, 2002 5.194 5.280 5.166 5.249 3,489,699 +0.01(+0.22%)
Sep 04, 2002 5.170 5.244 5.111 5.238 6,057,464 +0.07(+1.30%)
Sep 03, 2002 5.354 5.354 5.162 5.170 4,662,815 -0.21(-3.82%)
Aug 30, 2002 5.335 5.442 5.320 5.376 2,527,486 +0.04(+0.77%)
Aug 29, 2002 5.412 5.412 5.319 5.335 2,841,883 -0.10(-1.79%)
Aug 28, 2002 5.500 5.513 5.393 5.432 1,939,529 -0.09(-1.56%)
Aug 27, 2002 5.627 5.644 5.499 5.518 2,802,724 -0.03(-0.52%)
Aug 26, 2002 5.555 5.576 5.460 5.547 1,902,048 +0.04(+0.78%)
Aug 23, 2002 5.671 5.671 5.488 5.504 2,463,152 -0.17(-2.95%)
Aug 22, 2002 5.671 5.709 5.574 5.671 5,823,624 +0.04(+0.68%)
Aug 21, 2002 5.640 5.669 5.577 5.633 5,883,482 +0.03(+0.56%)
Aug 20, 2002 5.662 5.698 5.549 5.601 7,678,121 +0.09(+1.70%)
Aug 16, 2002 5.421 5.540 5.391 5.507 2,976,705 +0.07(+1.33%)
Aug 15, 2002 5.465 5.501 5.374 5.435 3,847,172 -0.02(-0.41%)
Aug 14, 2002 5.342 5.466 5.193 5.457 6,146,413 +0.12(+2.16%)
Aug 13, 2002 5.424 5.452 5.342 5.342 3,884,094 -0.08(-1.53%)
Aug 12, 2002 5.425 5.430 5.273 5.425 4,251,637 +0.16(+3.09%)
Aug 07, 2002 5.220 5.273 5.068 5.263 4,570,510 +0.13(+2.63%)
Aug 06, 2002 5.023 5.176 5.023 5.128 59,690,748 +0.16(+3.18%)
Aug 05, 2002 5.278 5.278 4.968 4.969 9,617,091 -0.30(-5.70%)
Aug 02, 2002 5.376 5.388 5.223 5.270 3,642,981 -0.10(-1.93%)
Aug 01, 2002 5.547 5.583 5.355 5.373 5,067,280 -0.17(-3.11%)
Jul 31, 2002 5.586 5.586 5.473 5.546 4,362,403 -0.04(-0.72%)
Jul 30, 2002 5.591 5.698 5.525 5.586 5,651,880 -0.01(-0.10%)
Jul 29, 2002 5.317 5.613 5.308 5.591 6,514,515 +0.32(+6.12%)
Jul 26, 2002 5.296 5.331 5.186 5.269 4,774,141 -0.03(-0.51%)
Jul 25, 2002 5.309 5.358 5.131 5.296 9,402,831 -0.01(-0.25%)
Jul 24, 2002 4.911 5.317 4.835 5.309 10,631,330 +0.36(+7.22%)
Jul 23, 2002 5.039 5.130 4.947 4.952 4,821,692 -0.07(-1.30%)
Jul 22, 2002 5.203 5.229 5.010 5.017 9,548,841 -0.19(-3.57%)
Jul 19, 2002 5.336 5.382 5.193 5.203 9,030,253 -0.23(-4.18%)
Jul 17, 2002 5.541 5.585 5.404 5.430 10,932,861 -0.16(-2.78%)
Jul 12, 2002 5.521 5.652 5.425 5.585 5,735,234 +0.08(+1.44%)
Jul 11, 2002 5.521 5.532 5.381 5.506 6,127,392 -0.02(-0.36%)
Jul 10, 2002 5.667 5.674 5.524 5.525 7,017,439 -0.10(-1.84%)
Jul 09, 2002 5.699 5.699 5.629 5.629 4,275,692 -0.10(-1.67%)
Jul 08, 2002 5.845 5.845 5.725 5.725 3,650,813 -0.10(-1.79%)
Jul 05, 2002 5.644 5.832 5.644 5.829 2,453,642 +0.25(+4.54%)
Jul 04, 2002 5.707 5.774 5.524 5.576 10,074,702 +0.00(+0.00%)
Jul 03, 2002 5.707 5.774 5.524 5.576 10,074,702 -0.14(-2.44%)
Jul 02, 2002 5.717 5.792 5.604 5.716 4,983,925 -0.02(-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.