Danaher Corp (NY: DHR )

313.38 USD +2.64 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 16.39 16.67 16.33 16.59 1,649,200 +0.29(+1.76%)
Jun 27, 2002 16.06 16.38 15.97 16.30 2,118,600 +0.45(+2.86%)
Jun 26, 2002 15.56 15.92 15.50 15.85 2,561,200 -0.11(-0.69%)
Jun 25, 2002 16.31 16.44 15.92 15.96 2,731,600 -0.17(-1.04%)
Jun 21, 2002 15.76 16.12 15.76 16.12 2,458,400 +0.15(+0.94%)
Jun 20, 2002 16.27 16.40 15.97 15.97 1,556,600 -0.29(-1.81%)
Jun 19, 2002 16.38 16.86 16.25 16.27 2,600,400 -0.35(-2.11%)
Jun 18, 2002 16.23 16.70 16.19 16.62 2,346,800 +0.37(+2.25%)
Jun 17, 2002 15.65 16.30 15.65 16.25 2,768,200 +0.65(+4.17%)
Jun 14, 2002 15.71 15.71 15.32 15.61 4,479,400 -0.51(-3.15%)
Jun 12, 2002 16.35 16.54 15.88 16.11 5,038,800 -0.36(-2.19%)
Jun 11, 2002 16.67 16.78 16.45 16.47 2,922,400 -0.14(-0.86%)
Jun 10, 2002 16.81 17.06 16.54 16.61 6,247,000 -0.77(-4.46%)
Jun 07, 2002 17.17 17.39 16.92 17.39 2,025,800 +0.21(+1.25%)
Jun 06, 2002 17.30 17.35 17.01 17.17 1,128,800 -0.12(-0.69%)
Jun 05, 2002 17.03 17.38 16.99 17.30 1,008,800 -0.11(-0.63%)
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%)
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.