Danaher Corp (NY: DHR )

324.31 USD -0.72 (-0.22%)
Streaming Delayed Price Updated: 1:23 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 14.19 14.30 13.84 14.21 3,091,000 -0.07(-0.52%)
Sep 27, 2002 14.48 14.62 14.26 14.29 2,563,400 -0.19(-1.31%)
Sep 26, 2002 14.16 14.60 14.06 14.48 2,383,200 +0.44(+3.13%)
Sep 25, 2002 13.85 14.07 13.63 14.04 2,105,000 +0.41(+2.99%)
Sep 24, 2002 13.50 13.78 13.42 13.63 3,129,400 -0.02(-0.16%)
Sep 23, 2002 13.79 13.88 13.53 13.65 2,347,800 -0.13(-0.98%)
Sep 20, 2002 13.55 13.80 13.50 13.79 31,100,000 +0.30(+2.26%)
Sep 19, 2002 13.25 13.72 13.25 13.48 3,545,000 +0.17(+1.30%)
Sep 18, 2002 13.43 13.54 13.15 13.31 4,611,600 -0.31(-2.29%)
Sep 17, 2002 14.12 14.15 13.59 13.62 1,941,600 -0.28(-2.00%)
Sep 16, 2002 14.10 14.10 13.79 13.90 2,689,000 -0.20(-1.42%)
Sep 13, 2002 14.38 14.43 14.09 14.10 2,733,200 -0.55(-3.74%)
Sep 12, 2002 15.01 15.01 14.60 14.65 1,230,600 -0.39(-2.61%)
Sep 11, 2002 15.25 15.25 14.97 15.04 1,440,800 +0.11(+0.77%)
Sep 10, 2002 14.79 14.99 14.78 14.93 1,839,400 +0.15(+1.02%)
Sep 09, 2002 14.68 14.88 14.56 14.78 1,364,200 -0.05(-0.32%)
Sep 06, 2002 14.82 14.94 14.60 14.82 1,346,600 +0.14(+0.95%)
Sep 05, 2002 14.53 14.77 14.45 14.68 1,247,600 +0.03(+0.22%)
Sep 04, 2002 14.46 14.67 14.29 14.65 2,165,600 +0.19(+1.30%)
Sep 03, 2002 14.97 14.97 14.44 14.46 1,667,000 -0.57(-3.82%)
Aug 30, 2002 14.92 15.22 14.88 15.04 903,600 +0.12(+0.77%)
Aug 29, 2002 15.14 15.14 14.88 14.92 1,016,000 -0.27(-1.79%)
Aug 28, 2002 15.38 15.42 15.09 15.20 693,400 -0.24(-1.55%)
Aug 27, 2002 15.74 15.79 15.38 15.44 1,002,000 -0.08(-0.52%)
Aug 26, 2002 15.54 15.60 15.27 15.52 680,000 +0.12(+0.78%)
Aug 23, 2002 15.86 15.86 15.35 15.39 880,600 -0.47(-2.95%)
Aug 22, 2002 15.86 15.97 15.59 15.86 2,082,000 +0.11(+0.68%)
Aug 21, 2002 15.78 15.86 15.60 15.76 2,103,400 +0.09(+0.56%)
Aug 20, 2002 15.84 15.94 15.52 15.67 2,745,000 +0.26(+1.70%)
Aug 16, 2002 15.16 15.49 15.08 15.40 1,064,200 +0.20(+1.33%)
Aug 15, 2002 15.29 15.39 15.03 15.20 1,375,400 -0.06(-0.41%)
Aug 14, 2002 14.94 15.29 14.53 15.27 2,197,400 +0.32(+2.16%)
Aug 13, 2002 15.17 15.25 14.94 14.94 1,388,600 -0.23(-1.53%)
Aug 12, 2002 15.18 15.19 14.75 15.18 1,520,000 +0.46(+3.09%)
Aug 07, 2002 14.60 14.75 14.18 14.72 1,634,000 +0.38(+2.63%)
Aug 06, 2002 14.05 14.48 14.05 14.34 21,340,000 +0.44(+3.18%)
Aug 05, 2002 14.76 14.76 13.90 13.90 3,438,200 -0.84(-5.70%)
Aug 02, 2002 15.04 15.07 14.61 14.74 1,302,400 -0.29(-1.93%)
Aug 01, 2002 15.52 15.62 14.98 15.03 1,811,600 -0.48(-3.11%)
Jul 31, 2002 15.62 15.62 15.31 15.51 1,559,600 -0.11(-0.72%)
Jul 30, 2002 15.64 15.94 15.46 15.62 2,020,600 -0.02(-0.10%)
Jul 29, 2002 14.87 15.70 14.85 15.64 2,329,000 +0.90(+6.12%)
Jul 26, 2002 14.81 14.91 14.51 14.74 1,706,800 -0.07(-0.51%)
Jul 25, 2002 14.85 14.99 14.35 14.81 3,361,600 -0.04(-0.25%)
Jul 24, 2002 13.74 14.87 13.53 14.85 3,800,800 +1.00(+7.22%)
Jul 23, 2002 14.10 14.35 13.84 13.85 1,723,800 -0.18(-1.30%)
Jul 22, 2002 14.55 14.62 14.01 14.03 3,413,800 -0.52(-3.57%)
Jul 19, 2002 14.93 15.05 14.53 14.55 3,228,400 -0.63(-4.18%)
Jul 17, 2002 15.50 15.62 15.12 15.19 3,908,600 -0.44(-2.78%)
Jul 12, 2002 15.44 15.81 15.18 15.62 2,050,400 +0.22(+1.44%)
Jul 11, 2002 15.44 15.47 15.05 15.40 2,190,600 -0.05(-0.36%)
Jul 10, 2002 15.85 15.87 15.45 15.46 2,508,800 -0.29(-1.84%)
Jul 09, 2002 15.94 15.94 15.74 15.74 1,528,600 -0.27(-1.67%)
Jul 08, 2002 16.35 16.35 16.01 16.01 1,305,200 -0.29(-1.79%)
Jul 05, 2002 15.79 16.31 15.79 16.30 877,200 +0.71(+4.54%)
Jul 04, 2002 15.96 16.15 15.45 15.60 3,601,800 +0.00(+0.00%)
Jul 03, 2002 15.96 16.15 15.45 15.60 3,601,800 -0.39(-2.44%)
Jul 02, 2002 15.99 16.20 15.68 15.99 1,781,800 -0.07(-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.