Skip to main content

Danaher Corp (NY: DHR )

249.26 +0.49 (+0.20%)
Streaming Delayed Price Updated: 10:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2002 6.348 6.397 6.266 6.381 2,838,815 +0.04(+0.63%)
Mar 29, 2002 6.352 6.401 6.322 6.341 4,988,227 +0.00(+0.00%)
Mar 28, 2002 6.352 6.401 6.322 6.341 4,988,227 +0.01(+0.17%)
Mar 27, 2002 6.303 6.337 6.270 6.330 5,625,547 -0.02(-0.39%)
Mar 26, 2002 6.262 6.355 6.243 6.355 5,825,479 +0.08(+1.27%)
Mar 25, 2002 6.382 6.428 6.273 6.276 4,233,301 -0.11(-1.66%)
Mar 22, 2002 6.379 6.407 6.315 6.382 4,679,648 -0.00(-0.03%)
Mar 21, 2002 6.437 6.481 6.308 6.384 9,887,970 -0.12(-1.84%)
Mar 20, 2002 6.619 6.619 6.466 6.503 4,599,563 -0.12(-1.75%)
Mar 19, 2002 6.531 6.629 6.531 6.619 6,347,431 +0.09(+1.44%)
Mar 18, 2002 6.459 6.532 6.459 6.525 4,552,520 +0.08(+1.29%)
Mar 15, 2002 6.375 6.467 6.369 6.442 8,210,106 +0.02(+0.36%)
Mar 14, 2002 6.411 6.445 6.409 6.419 6,194,542 -0.04(-0.57%)
Mar 13, 2002 6.482 6.486 6.419 6.456 6,303,188 -0.04(-0.60%)
Mar 12, 2002 6.397 6.514 6.383 6.495 7,913,288 +0.02(+0.26%)
Mar 11, 2002 6.392 6.495 6.375 6.478 9,078,720 +0.08(+1.19%)
Mar 08, 2002 6.348 6.417 6.339 6.402 11,263,974 +0.08(+1.21%)
Mar 07, 2002 6.285 6.334 6.250 6.325 23,420,084 +0.04(+0.61%)
Mar 06, 2002 6.071 6.334 6.071 6.287 14,747,389 +0.04(+0.63%)
Mar 05, 2002 6.392 6.395 6.248 6.248 13,961,661 -0.16(-2.53%)
Mar 04, 2002 6.153 6.468 6.142 6.410 9,837,006 +0.34(+5.54%)
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.