Skip to main content

Danaher Corp (NY: DHR )

248.78 +0.00 (+0.00%)
Streaming Delayed Price Updated: 10:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 5.852 5.955 5.834 5.924 4,618,044 +0.10(+1.76%)
Jun 27, 2002 5.736 5.848 5.705 5.821 5,932,445 +0.16(+2.86%)
Jun 26, 2002 5.558 5.685 5.535 5.659 7,171,802 -0.04(-0.69%)
Jun 25, 2002 5.826 5.870 5.686 5.699 7,648,951 -0.06(-1.04%)
Jun 21, 2002 5.629 5.759 5.629 5.759 6,883,944 +0.05(+0.94%)
Jun 20, 2002 5.812 5.856 5.702 5.705 4,358,748 -0.11(-1.81%)
Jun 19, 2002 5.850 6.021 5.805 5.810 7,281,569 -0.12(-2.11%)
Jun 18, 2002 5.794 5.964 5.781 5.935 6,571,445 +0.13(+2.25%)
Jun 17, 2002 5.590 5.819 5.590 5.805 7,751,438 +0.23(+4.17%)
Jun 14, 2002 5.611 5.611 5.471 5.573 12,543,093 -0.18(-3.15%)
Jun 12, 2002 5.839 5.905 5.670 5.754 14,109,510 -0.13(-2.19%)
Jun 11, 2002 5.955 5.993 5.874 5.883 8,183,224 -0.05(-0.86%)
Jun 10, 2002 6.004 6.092 5.908 5.934 17,492,678 -0.28(-4.46%)
Jun 07, 2002 6.134 6.210 6.044 6.210 5,672,589 +0.08(+1.25%)
Jun 06, 2002 6.176 6.196 6.075 6.134 3,160,834 -0.04(-0.69%)
Jun 05, 2002 6.082 6.206 6.068 6.176 2,824,814 -0.04(-0.63%)
May 31, 2002 6.107 6.245 6.107 6.216 5,631,147 +0.00(+0.07%)
May 28, 2002 6.366 6.367 6.195 6.211 3,267,801 -0.16(-2.56%)
May 27, 2002 6.330 6.375 6.252 6.375 2,793,452 +0.00(+0.00%)
May 24, 2002 6.330 6.375 6.252 6.375 2,793,452 +0.04(+0.71%)
May 23, 2002 6.250 6.388 6.192 6.330 4,823,017 +0.12(+2.00%)
May 22, 2002 6.187 6.232 6.142 6.206 3,911,841 +0.02(+0.38%)
May 21, 2002 6.349 6.374 6.172 6.183 3,185,476 -0.14(-2.27%)
May 20, 2002 6.477 6.477 6.321 6.326 3,181,556 -0.13(-1.96%)
May 17, 2002 6.446 6.471 6.434 6.453 3,410,050 +0.03(+0.43%)
May 16, 2002 6.450 6.500 6.403 6.426 3,304,203 +0.02(+0.33%)
May 15, 2002 6.343 6.455 6.313 6.404 3,258,841 +0.05(+0.73%)
May 14, 2002 6.311 6.369 6.292 6.358 4,853,259 +0.16(+2.64%)
May 13, 2002 6.163 6.226 6.161 6.194 5,530,341 -0.05(-0.73%)
May 10, 2002 6.317 6.345 6.214 6.240 3,960,564 -0.06(-0.96%)
May 09, 2002 6.464 6.464 6.296 6.301 4,847,659 -0.16(-2.53%)
May 08, 2002 6.339 6.492 6.339 6.464 10,248,632 +0.24(+3.83%)
May 07, 2002 6.259 6.303 6.196 6.226 5,549,942 -0.03(-0.54%)
May 06, 2002 6.464 6.464 6.247 6.259 4,950,705 -0.19(-2.91%)
May 03, 2002 6.419 6.477 6.375 6.447 5,115,915 +0.03(+0.43%)
May 02, 2002 6.392 6.459 6.375 6.419 3,225,238 +0.03(+0.42%)
May 01, 2002 6.379 6.425 6.292 6.392 5,817,078 +0.00(+0.03%)
Apr 30, 2002 6.325 6.434 6.325 6.391 4,639,886 +0.07(+1.14%)
Apr 29, 2002 6.470 6.470 6.303 6.318 4,387,310 -0.16(-2.48%)
Apr 26, 2002 6.482 6.550 6.447 6.479 3,707,988 -0.01(-0.19%)
Apr 25, 2002 6.428 6.550 6.360 6.492 4,902,542 +0.05(+0.82%)
Apr 24, 2002 6.491 6.544 6.438 6.439 2,742,489 -0.05(-0.72%)
Apr 23, 2002 6.544 6.551 6.485 6.485 3,901,200 -0.07(-1.06%)
Apr 22, 2002 6.650 6.675 6.553 6.555 6,502,561 -0.11(-1.61%)
Apr 19, 2002 6.593 6.683 6.574 6.662 4,768,134 +0.13(+2.02%)
Apr 18, 2002 6.607 6.607 6.492 6.530 6,909,706 -0.08(-1.23%)
Apr 17, 2002 6.732 6.736 6.606 6.611 28,225,740 -0.11(-1.70%)
Apr 16, 2002 6.593 6.737 6.593 6.725 6,587,126 +0.17(+2.63%)
Apr 15, 2002 6.509 6.600 6.509 6.553 5,758,835 +0.06(+0.91%)
Apr 12, 2002 6.450 6.495 6.410 6.494 3,793,113 +0.07(+1.01%)
Apr 11, 2002 6.540 6.584 6.417 6.429 5,397,612 -0.11(-1.69%)
Apr 10, 2002 6.427 6.578 6.416 6.540 6,198,462 +0.16(+2.48%)
Apr 09, 2002 6.343 6.402 6.326 6.382 6,185,581 +0.06(+1.00%)
Apr 08, 2002 6.307 6.339 6.259 6.318 3,187,156 -0.02(-0.30%)
Apr 05, 2002 6.340 6.382 6.321 6.337 4,254,022 +0.05(+0.80%)
Apr 04, 2002 6.173 6.290 6.173 6.287 4,065,850 +0.11(+1.84%)
Apr 03, 2002 6.292 6.292 6.123 6.174 6,974,110 -0.12(-1.87%)
Apr 02, 2002 6.352 6.352 6.272 6.292 3,775,752 -0.09(-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.