Skip to main content

Danaher Corp (NY: DHR )

249.72 +0.95 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 5.223 5.295 5.121 5.165 4,471,315 -0.06(-1.11%)
Oct 30, 2002 5.166 5.258 5.116 5.223 3,879,919 +0.06(+1.11%)
Oct 29, 2002 5.116 5.176 5.030 5.166 5,766,675 +0.02(+0.33%)
Oct 28, 2002 5.254 5.290 5.116 5.149 6,371,513 -0.08(-1.59%)
Oct 25, 2002 5.119 5.250 5.076 5.232 6,499,760 +0.12(+2.34%)
Oct 24, 2002 5.330 5.353 5.088 5.112 6,616,808 -0.15(-2.93%)
Oct 23, 2002 5.196 5.268 5.097 5.267 11,948,337 -0.00(-0.07%)
Oct 22, 2002 5.311 5.366 5.246 5.270 5,913,964 -0.15(-2.69%)
Oct 21, 2002 5.120 5.424 5.079 5.416 7,732,396 +0.26(+5.06%)
Oct 18, 2002 4.977 5.201 4.933 5.155 6,107,736 +0.18(+3.55%)
Oct 17, 2002 5.089 5.151 4.941 4.978 8,554,527 +0.00(+0.02%)
Oct 16, 2002 4.955 5.034 4.951 4.977 15,975,545 -0.02(-0.45%)
Oct 15, 2002 5.035 5.089 4.955 5.000 23,985,718 +0.18(+3.76%)
Oct 14, 2002 5.151 5.206 4.730 4.818 30,261,466 -0.38(-7.24%)
Oct 11, 2002 5.223 5.278 5.151 5.194 10,320,316 +0.12(+2.43%)
Oct 10, 2002 5.018 5.138 4.933 5.071 9,273,052 +0.06(+1.28%)
Oct 09, 2002 5.080 5.186 5.002 5.007 6,489,120 -0.17(-3.33%)
Oct 08, 2002 5.134 5.234 5.016 5.179 9,666,756 +0.09(+1.74%)
Oct 07, 2002 5.084 5.156 5.018 5.091 5,435,135 +0.01(+0.16%)
Oct 04, 2002 5.263 5.263 5.048 5.083 5,763,315 -0.10(-2.01%)
Oct 03, 2002 5.334 5.448 5.179 5.187 8,221,867 -0.09(-1.69%)
Oct 02, 2002 5.348 5.428 5.267 5.276 11,213,011 -0.12(-2.23%)
Oct 01, 2002 5.134 5.401 5.108 5.397 7,737,437 +0.32(+6.33%)
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%)
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.