Danaher Corp (NY: DHR )

258.48 USD +1.49 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 17.79 17.92 17.70 17.75 1,781,400 +0.00(+0.00%)
Mar 28, 2002 17.79 17.92 17.70 17.75 1,781,400 +0.03(+0.17%)
Mar 27, 2002 17.65 17.75 17.56 17.73 2,009,000 -0.07(-0.39%)
Mar 26, 2002 17.54 17.80 17.48 17.80 2,080,400 +0.22(+1.27%)
Mar 25, 2002 17.87 18.00 17.57 17.57 1,511,800 -0.30(-1.66%)
Mar 22, 2002 17.86 17.94 17.68 17.87 1,671,200 -0.00(-0.03%)
Mar 21, 2002 18.02 18.15 17.66 17.88 3,531,200 -0.33(-1.84%)
Mar 20, 2002 18.54 18.54 18.11 18.21 1,642,600 -0.33(-1.75%)
Mar 19, 2002 18.29 18.56 18.29 18.54 2,266,800 +0.26(+1.44%)
Mar 18, 2002 18.09 18.29 18.09 18.27 1,625,800 +0.23(+1.29%)
Mar 15, 2002 17.85 18.11 17.83 18.04 2,932,000 +0.07(+0.36%)
Mar 14, 2002 17.95 18.05 17.95 17.98 2,212,200 -0.10(-0.57%)
Mar 13, 2002 18.15 18.16 17.98 18.08 2,251,000 -0.11(-0.60%)
Mar 12, 2002 17.91 18.24 17.87 18.19 2,826,000 +0.05(+0.26%)
Mar 11, 2002 17.90 18.19 17.85 18.14 3,242,200 +0.21(+1.19%)
Mar 08, 2002 17.77 17.97 17.75 17.93 4,022,600 +0.21(+1.21%)
Mar 07, 2002 17.60 17.74 17.50 17.71 8,363,800 +0.11(+0.61%)
Mar 06, 2002 17.00 17.74 17.00 17.61 5,266,600 +0.11(+0.63%)
Mar 05, 2002 17.90 17.91 17.50 17.50 4,986,000 -0.46(-2.53%)
Mar 04, 2002 17.23 18.11 17.20 17.95 3,513,000 +0.94(+5.54%)
Mar 01, 2002 16.81 17.01 16.65 17.01 2,455,200 +0.20(+1.19%)
Feb 28, 2002 16.89 17.12 16.77 16.81 2,356,200 +0.02(+0.12%)
Feb 27, 2002 17.02 17.09 16.70 16.79 3,259,600 -0.17(-1.03%)
Feb 26, 2002 17.19 17.20 16.84 16.96 2,907,800 -0.40(-2.28%)
Feb 25, 2002 17.39 17.49 17.20 17.36 8,420,000 -0.02(-0.10%)
Feb 22, 2002 16.67 17.45 16.60 17.38 3,972,000 +0.51(+3.04%)
Feb 21, 2002 16.48 17.15 16.48 16.86 3,361,600 +0.46(+2.82%)
Feb 20, 2002 16.31 16.44 16.12 16.40 2,151,000 +0.08(+0.49%)
Feb 19, 2002 16.30 16.35 16.25 16.32 2,539,400 -0.20(-1.24%)
Feb 18, 2002 16.48 16.84 16.13 16.52 2,242,400 +0.00(+0.00%)
Feb 15, 2002 16.48 16.84 16.13 16.52 2,242,400 +0.19(+1.18%)
Feb 14, 2002 16.50 16.50 16.29 16.33 3,003,000 -0.09(-0.52%)
Feb 13, 2002 16.30 16.48 16.25 16.42 3,297,000 +0.50(+3.11%)
Feb 12, 2002 15.97 16.18 15.75 15.92 3,018,200 -0.10(-0.62%)
Feb 11, 2002 15.39 16.02 15.39 16.02 2,260,200 +0.77(+5.03%)
Feb 08, 2002 15.03 15.27 15.03 15.26 1,959,600 +0.22(+1.48%)
Feb 07, 2002 15.02 15.05 14.82 15.03 1,988,000 +0.02(+0.13%)
Feb 06, 2002 15.10 15.21 14.93 15.01 1,873,000 -0.09(-0.58%)
Feb 05, 2002 15.22 15.34 15.04 15.10 2,218,800 -0.12(-0.82%)
Feb 04, 2002 15.38 15.54 15.21 15.22 2,878,600 -0.37(-2.34%)
Feb 01, 2002 15.80 15.94 15.57 15.59 1,378,000 -0.35(-2.17%)
Jan 31, 2002 15.78 16.00 15.70 15.94 2,058,800 +0.33(+2.13%)
Jan 30, 2002 15.39 15.62 14.95 15.60 2,696,400 +0.21(+1.38%)
Jan 29, 2002 15.80 16.02 15.37 15.39 2,996,000 -0.35(-2.25%)
Jan 28, 2002 15.56 15.76 15.50 15.74 1,522,400 +0.24(+1.58%)
Jan 25, 2002 15.36 15.54 15.15 15.50 2,075,200 +0.15(+0.98%)
Jan 24, 2002 14.99 15.55 14.98 15.35 3,171,600 +0.45(+3.02%)
Jan 23, 2002 14.94 14.94 14.71 14.90 2,080,000 -0.04(-0.25%)
Jan 22, 2002 15.07 15.20 14.93 14.94 2,425,600 -0.16(-1.09%)
Jan 21, 2002 14.82 15.12 14.68 15.10 1,506,600 +0.00(+0.00%)
Jan 18, 2002 14.82 15.12 14.68 15.10 1,496,600 +0.21(+1.41%)
Jan 17, 2002 14.80 15.07 14.76 14.89 2,232,800 +0.23(+1.57%)
Jan 16, 2002 15.00 15.10 14.63 14.66 3,839,000 -0.31(-2.10%)
Jan 15, 2002 15.77 15.77 14.92 14.98 5,412,200 -0.79(-5.00%)
Jan 14, 2002 15.97 15.97 15.70 15.77 1,637,800 -0.16(-0.99%)
Jan 11, 2002 15.65 16.06 15.57 15.92 1,917,800 +0.38(+2.44%)
Jan 10, 2002 15.53 15.62 15.44 15.54 1,348,600 +0.46(+3.08%)
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.