Skip to main content

Danaher Corp (NY: DHR )

269.85 -0.83 (-0.31%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 15.53 15.80 15.48 15.71 1,740,816 +0.27(+1.76%)
Jun 27, 2002 15.22 15.51 15.13 15.44 2,236,293 +0.43(+2.86%)
Jun 26, 2002 14.74 15.08 14.68 15.01 2,703,480 -0.10(-0.69%)
Jun 25, 2002 15.45 15.57 15.08 15.12 2,883,346 -0.16(-1.04%)
Jun 21, 2002 14.93 15.28 14.93 15.28 2,594,969 +0.14(+0.94%)
Jun 20, 2002 15.42 15.53 15.13 15.13 1,643,072 -0.28(-1.81%)
Jun 19, 2002 15.52 15.97 15.40 15.41 2,744,858 -0.33(-2.11%)
Jun 18, 2002 15.37 15.82 15.34 15.75 2,477,170 +0.35(+2.25%)
Jun 17, 2002 14.83 15.44 14.83 15.40 2,921,979 +0.62(+4.17%)
Jun 14, 2002 14.89 14.89 14.51 14.78 4,728,241 -0.48(-3.15%)
Jun 12, 2002 15.49 15.66 15.04 15.26 5,318,717 -0.34(-2.19%)
Jun 11, 2002 15.80 15.90 15.58 15.61 3,084,746 -0.13(-0.86%)
Jun 10, 2002 15.93 16.16 15.67 15.74 6,594,035 -0.73(-4.46%)
Jun 07, 2002 16.27 16.47 16.03 16.47 2,138,337 +0.20(+1.25%)
Jun 06, 2002 16.38 16.44 16.11 16.27 1,191,507 -0.11(-0.69%)
Jun 05, 2002 16.13 16.46 16.10 16.38 1,064,841 -0.10(-0.63%)
May 31, 2002 16.20 16.57 16.20 16.49 2,122,715 +0.01(+0.07%)
May 28, 2002 16.89 16.89 16.43 16.48 1,231,829 -0.43(-2.56%)
May 27, 2002 16.79 16.91 16.59 16.91 1,053,019 +0.00(+0.00%)
May 24, 2002 16.79 16.91 16.59 16.91 1,053,019 +0.12(+0.71%)
May 23, 2002 16.58 16.95 16.43 16.79 1,818,083 +0.33(+2.00%)
May 22, 2002 16.41 16.53 16.29 16.46 1,474,606 +0.06(+0.37%)
May 21, 2002 16.84 16.91 16.37 16.40 1,200,796 -0.38(-2.27%)
May 20, 2002 17.18 17.18 16.77 16.78 1,199,318 -0.34(-1.96%)
May 17, 2002 17.10 17.17 17.07 17.12 1,285,451 +0.07(+0.43%)
May 16, 2002 17.11 17.24 16.99 17.05 1,245,551 +0.06(+0.33%)
May 15, 2002 16.83 17.12 16.75 16.99 1,228,451 +0.12(+0.73%)
May 14, 2002 16.74 16.90 16.69 16.87 1,829,483 +0.43(+2.64%)
May 13, 2002 16.35 16.52 16.34 16.43 2,084,715 -0.12(-0.73%)
May 10, 2002 16.76 16.83 16.48 16.55 1,492,973 -0.16(-0.96%)
May 09, 2002 17.15 17.15 16.70 16.71 1,827,372 -0.43(-2.53%)
May 08, 2002 16.82 17.22 16.82 17.15 3,863,321 +0.63(+3.83%)
May 07, 2002 16.61 16.72 16.44 16.52 2,092,104 -0.09(-0.54%)
May 06, 2002 17.15 17.15 16.57 16.61 1,866,216 -0.50(-2.91%)
May 03, 2002 17.03 17.18 16.91 17.10 1,928,494 +0.07(+0.43%)
May 02, 2002 16.96 17.14 16.91 17.03 1,215,785 +0.07(+0.42%)
May 01, 2002 16.92 17.04 16.69 16.96 2,192,804 +0.00(+0.03%)
Apr 30, 2002 16.78 17.07 16.78 16.95 1,749,050 +0.19(+1.14%)
Apr 29, 2002 17.16 17.16 16.72 16.76 1,653,839 -0.43(-2.48%)
Apr 26, 2002 17.19 17.38 17.10 17.19 1,397,762 -0.03(-0.19%)
Apr 25, 2002 17.05 17.38 16.87 17.22 1,848,060 +0.14(+0.82%)
Apr 24, 2002 17.22 17.36 17.08 17.08 1,033,807 -0.12(-0.72%)
Apr 23, 2002 17.36 17.38 17.20 17.20 1,470,595 -0.18(-1.06%)
Apr 22, 2002 17.64 17.71 17.38 17.39 2,451,203 -0.28(-1.61%)
Apr 19, 2002 17.49 17.73 17.44 17.67 1,797,394 +0.35(+2.02%)
Apr 18, 2002 17.53 17.53 17.22 17.32 2,604,680 -0.22(-1.23%)
Apr 17, 2002 17.86 17.87 17.52 17.54 10,639,967 -0.30(-1.70%)
Apr 16, 2002 17.49 17.87 17.49 17.84 2,483,081 +0.46(+2.63%)
Apr 15, 2002 17.27 17.51 17.27 17.38 2,170,848 +0.16(+0.91%)
Apr 12, 2002 17.11 17.23 17.01 17.23 1,429,851 +0.17(+1.01%)
Apr 11, 2002 17.35 17.47 17.02 17.06 2,034,682 -0.29(-1.69%)
Apr 10, 2002 17.05 17.45 17.02 17.35 2,336,570 +0.42(+2.48%)
Apr 09, 2002 16.83 16.98 16.78 16.93 2,331,715 +0.17(+1.00%)
Apr 08, 2002 16.73 16.82 16.60 16.76 1,201,429 -0.05(-0.30%)
Apr 05, 2002 16.82 16.93 16.77 16.81 1,603,595 +0.13(+0.80%)
Apr 04, 2002 16.38 16.69 16.38 16.68 1,532,661 +0.30(+1.84%)
Apr 03, 2002 16.69 16.69 16.24 16.38 2,628,958 -0.31(-1.87%)
Apr 02, 2002 16.85 16.85 16.64 16.69 1,423,306 -0.24(-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.