Danaher Corp (NY: DHR )

325.84 USD +1.88 (+0.58%)
Streaming Delayed Price Updated: 9:35 AM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2002 16.59 16.59 16.03 16.05 1,653,600 -0.53(-3.21%)
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%)
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.