Skip to main content

Danaher Corp (NY: DHR )

250.00 +1.23 (+0.49%)
Streaming Delayed Price Updated: 10:08 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 5.067 5.107 4.942 5.076 8,655,334 -0.03(-0.52%)
Sep 27, 2002 5.170 5.223 5.093 5.102 7,177,962 -0.07(-1.31%)
Sep 26, 2002 5.058 5.214 5.022 5.170 6,673,371 +0.16(+3.13%)
Sep 25, 2002 4.946 5.025 4.868 5.013 5,894,363 +0.15(+2.99%)
Sep 24, 2002 4.821 4.919 4.793 4.868 8,762,860 -0.01(-0.16%)
Sep 23, 2002 4.924 4.955 4.832 4.876 6,574,245 -0.05(-0.98%)
Sep 20, 2002 4.839 4.928 4.821 4.924 87,085,368 +0.11(+2.26%)
Sep 19, 2002 4.732 4.901 4.732 4.815 9,926,612 +0.06(+1.30%)
Sep 18, 2002 4.796 4.835 4.696 4.753 12,913,276 -0.11(-2.29%)
Sep 17, 2002 5.044 5.053 4.852 4.865 5,436,815 -0.10(-2.00%)
Sep 16, 2002 5.035 5.035 4.924 4.964 7,529,664 -0.07(-1.42%)
Sep 13, 2002 5.134 5.154 5.032 5.035 7,653,432 -0.20(-3.74%)
Sep 12, 2002 5.361 5.361 5.215 5.231 3,445,892 -0.14(-2.61%)
Sep 11, 2002 5.446 5.446 5.348 5.371 4,034,488 +0.04(+0.77%)
Sep 10, 2002 5.281 5.352 5.276 5.330 5,150,637 +0.05(+1.02%)
Sep 09, 2002 5.241 5.312 5.199 5.276 3,819,995 -0.02(-0.32%)
Sep 06, 2002 5.294 5.335 5.214 5.293 3,770,712 +0.05(+0.95%)
Sep 05, 2002 5.188 5.274 5.160 5.243 3,493,495 +0.01(+0.22%)
Sep 04, 2002 5.165 5.238 5.105 5.232 6,064,054 +0.07(+1.30%)
Sep 03, 2002 5.348 5.348 5.157 5.165 4,667,887 -0.21(-3.82%)
Aug 30, 2002 5.329 5.436 5.314 5.370 2,530,236 +0.04(+0.77%)
Aug 29, 2002 5.406 5.406 5.313 5.329 2,844,975 -0.10(-1.79%)
Aug 28, 2002 5.494 5.507 5.387 5.426 1,941,639 -0.09(-1.55%)
Aug 27, 2002 5.621 5.638 5.493 5.512 2,805,773 -0.03(-0.52%)
Aug 26, 2002 5.549 5.570 5.454 5.541 1,904,117 +0.04(+0.78%)
Aug 23, 2002 5.665 5.665 5.482 5.498 2,465,832 -0.17(-2.95%)
Aug 22, 2002 5.665 5.703 5.568 5.665 5,829,959 +0.04(+0.68%)
Aug 21, 2002 5.634 5.663 5.571 5.626 5,889,883 +0.03(+0.56%)
Aug 20, 2002 5.656 5.692 5.543 5.595 7,686,474 +0.09(+1.70%)
Aug 16, 2002 5.415 5.534 5.385 5.501 2,979,943 +0.07(+1.33%)
Aug 15, 2002 5.459 5.495 5.368 5.429 3,851,357 -0.02(-0.41%)
Aug 14, 2002 5.336 5.460 5.187 5.451 6,153,099 +0.12(+2.16%)
Aug 13, 2002 5.418 5.446 5.336 5.336 3,888,319 -0.08(-1.53%)
Aug 12, 2002 5.419 5.424 5.268 5.419 4,256,262 +0.16(+3.09%)
Aug 07, 2002 5.214 5.268 5.062 5.257 4,575,482 +0.13(+2.63%)
Aug 06, 2002 5.018 5.170 5.018 5.122 59,755,684 +0.16(+3.18%)
Aug 05, 2002 5.272 5.272 4.963 4.964 9,627,553 -0.30(-5.70%)
Aug 02, 2002 5.370 5.382 5.218 5.264 3,646,944 -0.10(-1.93%)
Aug 01, 2002 5.541 5.577 5.349 5.368 5,072,792 -0.17(-3.11%)
Jul 31, 2002 5.580 5.580 5.467 5.540 4,367,149 -0.04(-0.72%)
Jul 30, 2002 5.585 5.692 5.519 5.580 5,658,029 -0.01(-0.10%)
Jul 29, 2002 5.311 5.607 5.302 5.585 6,521,602 +0.32(+6.12%)
Jul 26, 2002 5.290 5.326 5.180 5.263 4,779,334 -0.03(-0.51%)
Jul 25, 2002 5.303 5.352 5.126 5.290 9,413,060 -0.01(-0.25%)
Jul 24, 2002 4.906 5.311 4.830 5.303 10,642,896 +0.36(+7.22%)
Jul 23, 2002 5.034 5.125 4.942 4.946 4,826,937 -0.07(-1.30%)
Jul 22, 2002 5.197 5.223 5.004 5.011 9,559,229 -0.19(-3.57%)
Jul 19, 2002 5.330 5.376 5.187 5.197 9,040,077 -0.23(-4.18%)
Jul 17, 2002 5.535 5.579 5.398 5.424 10,944,755 -0.16(-2.78%)
Jul 12, 2002 5.515 5.646 5.419 5.579 5,741,474 +0.08(+1.44%)
Jul 11, 2002 5.515 5.526 5.375 5.500 6,134,058 -0.02(-0.36%)
Jul 10, 2002 5.660 5.668 5.518 5.519 7,025,073 -0.10(-1.84%)
Jul 09, 2002 5.693 5.693 5.623 5.623 4,280,344 -0.10(-1.67%)
Jul 08, 2002 5.839 5.839 5.718 5.718 3,654,785 -0.10(-1.79%)
Jul 05, 2002 5.638 5.826 5.638 5.823 2,456,311 +0.25(+4.54%)
Jul 04, 2002 5.701 5.768 5.518 5.570 10,085,662 +0.00(+0.00%)
Jul 03, 2002 5.701 5.768 5.518 5.570 10,085,662 -0.14(-2.44%)
Jul 02, 2002 5.711 5.785 5.598 5.709 4,989,347 -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.