Skip to main content

Danaher Corp (NY: DHR )

261.94 -4.06 (-1.53%)
Official Closing Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 14.14 14.42 14.10 14.25 953,797 +0.11(+0.77%)
Aug 29, 2002 14.34 14.34 14.09 14.14 1,072,441 -0.26(-1.79%)
Aug 28, 2002 14.58 14.61 14.29 14.40 731,919 -0.23(-1.56%)
Aug 27, 2002 14.91 14.96 14.57 14.62 1,057,663 -0.08(-0.52%)
Aug 26, 2002 14.72 14.78 14.47 14.70 717,775 +0.11(+0.78%)
Aug 23, 2002 15.03 15.03 14.54 14.58 929,519 -0.44(-2.95%)
Aug 22, 2002 15.03 15.13 14.77 15.03 2,197,659 +0.10(+0.68%)
Aug 21, 2002 14.94 15.02 14.78 14.93 2,220,248 +0.08(+0.56%)
Aug 20, 2002 15.00 15.10 14.71 14.84 2,897,491 +0.25(+1.70%)
Aug 16, 2002 14.36 14.68 14.29 14.59 1,123,318 +0.19(+1.33%)
Aug 15, 2002 14.48 14.58 14.24 14.40 1,451,806 -0.06(-0.41%)
Aug 14, 2002 14.16 14.49 13.76 14.46 2,319,470 +0.31(+2.16%)
Aug 13, 2002 14.37 14.45 14.16 14.16 1,465,739 -0.22(-1.53%)
Aug 12, 2002 14.38 14.39 13.97 14.38 1,604,439 +0.43(+3.09%)
Aug 07, 2002 13.83 13.97 13.43 13.95 1,724,772 +0.36(+2.63%)
Aug 06, 2002 13.31 13.72 13.31 13.59 22,525,486 +0.42(+3.18%)
Aug 05, 2002 13.99 13.99 13.17 13.17 3,629,199 -0.80(-5.70%)
Aug 02, 2002 14.25 14.28 13.84 13.96 1,374,751 -0.27(-1.93%)
Aug 01, 2002 14.70 14.80 14.19 14.24 1,912,238 -0.46(-3.11%)
Jul 31, 2002 14.80 14.80 14.50 14.70 1,646,239 -0.11(-0.72%)
Jul 30, 2002 14.82 15.10 14.64 14.80 2,132,849 -0.01(-0.10%)
Jul 29, 2002 14.09 14.87 14.07 14.82 2,458,381 +0.86(+6.12%)
Jul 26, 2002 14.03 14.13 13.74 13.96 1,801,616 -0.07(-0.51%)
Jul 25, 2002 14.07 14.20 13.60 14.03 3,548,344 -0.04(-0.25%)
Jul 24, 2002 13.01 14.09 12.81 14.07 4,011,943 +0.95(+7.22%)
Jul 23, 2002 13.35 13.59 13.11 13.12 1,819,561 -0.17(-1.30%)
Jul 22, 2002 13.79 13.86 13.28 13.29 3,603,444 -0.49(-3.57%)
Jul 19, 2002 14.14 14.26 13.76 13.79 3,407,745 -0.60(-4.18%)
Jul 17, 2002 14.68 14.80 14.32 14.39 4,125,731 -0.41(-2.78%)
Jul 12, 2002 14.63 14.98 14.38 14.80 2,164,304 +0.21(+1.44%)
Jul 11, 2002 14.63 14.66 14.26 14.59 2,312,292 -0.05(-0.36%)
Jul 10, 2002 15.02 15.03 14.64 14.64 2,648,169 -0.27(-1.84%)
Jul 09, 2002 15.10 15.10 14.92 14.92 1,613,517 -0.25(-1.67%)
Jul 08, 2002 15.49 15.49 15.17 15.17 1,377,706 -0.28(-1.79%)
Jul 05, 2002 14.96 15.45 14.96 15.45 925,930 +0.67(+4.54%)
Jul 04, 2002 15.12 15.30 14.64 14.78 3,801,888 +0.00(+0.00%)
Jul 03, 2002 15.12 15.30 14.64 14.78 3,801,888 -0.37(-2.44%)
Jul 02, 2002 15.15 15.35 14.85 15.15 1,880,783 -0.06(-0.42%)
Jul 01, 2002 15.71 15.72 15.18 15.21 1,745,461 -0.50(-3.21%)
Jun 28, 2002 15.53 15.80 15.48 15.71 1,740,816 +0.27(+1.76%)
Jun 27, 2002 15.22 15.51 15.13 15.44 2,236,293 +0.43(+2.86%)
Jun 26, 2002 14.74 15.08 14.68 15.01 2,703,480 -0.10(-0.69%)
Jun 25, 2002 15.45 15.57 15.08 15.12 2,883,346 -0.16(-1.04%)
Jun 21, 2002 14.93 15.28 14.93 15.28 2,594,969 +0.14(+0.94%)
Jun 20, 2002 15.42 15.53 15.13 15.13 1,643,072 -0.28(-1.81%)
Jun 19, 2002 15.52 15.97 15.40 15.41 2,744,858 -0.33(-2.11%)
Jun 18, 2002 15.37 15.82 15.34 15.75 2,477,170 +0.35(+2.25%)
Jun 17, 2002 14.83 15.44 14.83 15.40 2,921,979 +0.62(+4.17%)
Jun 14, 2002 14.89 14.89 14.51 14.78 4,728,241 -0.48(-3.15%)
Jun 12, 2002 15.49 15.66 15.04 15.26 5,318,717 -0.34(-2.19%)
Jun 11, 2002 15.80 15.90 15.58 15.61 3,084,746 -0.13(-0.86%)
Jun 10, 2002 15.93 16.16 15.67 15.74 6,594,035 -0.73(-4.46%)
Jun 07, 2002 16.27 16.47 16.03 16.47 2,138,337 +0.20(+1.25%)
Jun 06, 2002 16.38 16.44 16.11 16.27 1,191,507 -0.11(-0.69%)
Jun 05, 2002 16.13 16.46 16.10 16.38 1,064,841 -0.10(-0.63%)
May 31, 2002 16.20 16.57 16.20 16.49 2,122,715 +0.01(+0.07%)
May 28, 2002 16.89 16.89 16.43 16.48 1,231,829 -0.43(-2.56%)
May 27, 2002 16.79 16.91 16.59 16.91 1,053,019 +0.00(+0.00%)
May 24, 2002 16.79 16.91 16.59 16.91 1,053,019 +0.12(+0.71%)
May 23, 2002 16.58 16.95 16.43 16.79 1,818,083 +0.33(+2.00%)
May 22, 2002 16.41 16.53 16.29 16.46 1,474,606 +0.06(+0.37%)
May 21, 2002 16.84 16.91 16.37 16.40 1,200,796 -0.38(-2.27%)
May 20, 2002 17.18 17.18 16.77 16.78 1,199,318 -0.34(-1.96%)
May 17, 2002 17.10 17.17 17.07 17.12 1,285,451 +0.07(+0.43%)
May 16, 2002 17.11 17.24 16.99 17.05 1,245,551 +0.06(+0.33%)
May 15, 2002 16.83 17.12 16.75 16.99 1,228,451 +0.12(+0.73%)
May 14, 2002 16.74 16.90 16.69 16.87 1,829,483 +0.43(+2.64%)
May 13, 2002 16.35 16.52 16.34 16.43 2,084,715 -0.12(-0.73%)
May 10, 2002 16.76 16.83 16.48 16.55 1,492,973 -0.16(-0.96%)
May 09, 2002 17.15 17.15 16.70 16.71 1,827,372 -0.43(-2.53%)
May 08, 2002 16.82 17.22 16.82 17.15 3,863,321 +0.63(+3.83%)
May 07, 2002 16.61 16.72 16.44 16.52 2,092,104 -0.09(-0.54%)
May 06, 2002 17.15 17.15 16.57 16.61 1,866,216 -0.50(-2.91%)
May 03, 2002 17.03 17.18 16.91 17.10 1,928,494 +0.07(+0.43%)
May 02, 2002 16.96 17.14 16.91 17.03 1,215,785 +0.07(+0.42%)
May 01, 2002 16.92 17.04 16.69 16.96 2,192,804 +0.00(+0.03%)
Apr 30, 2002 16.78 17.07 16.78 16.95 1,749,050 +0.19(+1.14%)
Apr 29, 2002 17.16 17.16 16.72 16.76 1,653,839 -0.43(-2.48%)
Apr 26, 2002 17.19 17.38 17.10 17.19 1,397,762 -0.03(-0.19%)
Apr 25, 2002 17.05 17.38 16.87 17.22 1,848,060 +0.14(+0.82%)
Apr 24, 2002 17.22 17.36 17.08 17.08 1,033,807 -0.12(-0.72%)
Apr 23, 2002 17.36 17.38 17.20 17.20 1,470,595 -0.18(-1.06%)
Apr 22, 2002 17.64 17.71 17.38 17.39 2,451,203 -0.28(-1.61%)
Apr 19, 2002 17.49 17.73 17.44 17.67 1,797,394 +0.35(+2.02%)
Apr 18, 2002 17.53 17.53 17.22 17.32 2,604,680 -0.22(-1.23%)
Apr 17, 2002 17.86 17.87 17.52 17.54 10,639,967 -0.30(-1.70%)
Apr 16, 2002 17.49 17.87 17.49 17.84 2,483,081 +0.46(+2.63%)
Apr 15, 2002 17.27 17.51 17.27 17.38 2,170,848 +0.16(+0.91%)
Apr 12, 2002 17.11 17.23 17.01 17.23 1,429,851 +0.17(+1.01%)
Apr 11, 2002 17.35 17.47 17.02 17.06 2,034,682 -0.29(-1.69%)
Apr 10, 2002 17.05 17.45 17.02 17.35 2,336,570 +0.42(+2.48%)
Apr 09, 2002 16.83 16.98 16.78 16.93 2,331,715 +0.17(+1.00%)
Apr 08, 2002 16.73 16.82 16.60 16.76 1,201,429 -0.05(-0.30%)
Apr 05, 2002 16.82 16.93 16.77 16.81 1,603,595 +0.13(+0.80%)
Apr 04, 2002 16.38 16.69 16.38 16.68 1,532,661 +0.30(+1.84%)
Apr 03, 2002 16.69 16.69 16.24 16.38 2,628,958 -0.31(-1.87%)
Apr 02, 2002 16.85 16.85 16.64 16.69 1,423,306 -0.24(-1.40%)
Apr 01, 2002 16.84 16.97 16.62 16.93 1,070,118 +0.11(+0.63%)
Mar 29, 2002 16.85 16.98 16.77 16.82 1,880,360 +0.00(+0.00%)
Mar 28, 2002 16.85 16.98 16.77 16.82 1,880,360 +0.03(+0.17%)
Mar 27, 2002 16.72 16.81 16.63 16.79 2,120,604 -0.07(-0.39%)
Mar 26, 2002 16.61 16.86 16.56 16.86 2,195,971 +0.21(+1.27%)
Mar 25, 2002 16.93 17.05 16.64 16.65 1,595,783 -0.28(-1.66%)
Mar 22, 2002 16.92 17.00 16.75 16.93 1,764,039 -0.00(-0.03%)
Mar 21, 2002 17.08 17.19 16.73 16.93 3,727,366 -0.32(-1.84%)
Mar 20, 2002 17.56 17.56 17.15 17.25 1,733,850 -0.31(-1.75%)
Mar 19, 2002 17.33 17.59 17.33 17.56 2,392,726 +0.25(+1.44%)
Mar 18, 2002 17.14 17.33 17.14 17.31 1,716,116 +0.22(+1.29%)
Mar 15, 2002 16.91 17.16 16.90 17.09 3,094,879 +0.06(+0.36%)
Mar 14, 2002 17.01 17.10 17.00 17.03 2,335,092 -0.10(-0.57%)
Mar 13, 2002 17.19 17.21 17.03 17.13 2,376,048 -0.10(-0.60%)
Mar 12, 2002 16.97 17.28 16.93 17.23 2,982,990 +0.04(+0.26%)
Mar 11, 2002 16.96 17.23 16.91 17.19 3,422,311 +0.20(+1.19%)
Mar 08, 2002 16.84 17.02 16.82 16.98 4,246,064 +0.20(+1.21%)
Mar 07, 2002 16.67 16.80 16.58 16.78 8,828,428 +0.10(+0.61%)
Mar 06, 2002 16.11 16.80 16.11 16.68 5,559,171 +0.10(+0.63%)
Mar 05, 2002 16.96 16.97 16.57 16.57 5,262,983 -0.43(-2.53%)
Mar 04, 2002 16.32 17.16 16.29 17.01 3,708,155 +0.89(+5.54%)
Mar 01, 2002 15.93 16.12 15.77 16.11 2,591,592 +0.19(+1.19%)
Feb 28, 2002 16.00 16.22 15.89 15.92 2,487,092 +0.02(+0.12%)
Feb 27, 2002 16.12 16.19 15.82 15.90 3,440,678 -0.17(-1.03%)
Feb 26, 2002 16.28 16.29 15.96 16.07 3,069,335 -0.37(-2.28%)
Feb 25, 2002 16.47 16.56 16.29 16.44 8,887,750 -0.02(-0.10%)
Feb 22, 2002 15.80 16.53 15.73 16.46 4,192,653 +0.49(+3.04%)
Feb 21, 2002 15.61 16.25 15.61 15.97 3,548,344 +0.44(+2.82%)
Feb 20, 2002 15.45 15.57 15.28 15.54 2,270,493 +0.08(+0.49%)
Feb 19, 2002 15.44 15.49 15.39 15.46 2,680,469 -0.19(-1.24%)
Feb 18, 2002 15.61 15.96 15.28 15.66 2,366,970 +0.00(+0.00%)
Feb 15, 2002 15.61 15.96 15.28 15.66 2,366,970 +0.18(+1.18%)
Feb 14, 2002 15.63 15.63 15.43 15.47 3,169,823 -0.08(-0.52%)
Feb 13, 2002 15.44 15.61 15.40 15.55 3,480,155 +0.47(+3.11%)
Feb 12, 2002 15.13 15.33 14.92 15.08 3,185,868 -0.09(-0.62%)
Feb 11, 2002 14.58 15.18 14.58 15.18 2,385,759 +0.73(+5.03%)
Feb 08, 2002 14.24 14.46 14.24 14.45 2,068,460 +0.21(+1.48%)
Feb 07, 2002 14.22 14.26 14.04 14.24 2,098,438 +0.02(+0.13%)
Feb 06, 2002 14.31 14.41 14.15 14.22 1,977,049 -0.08(-0.58%)
Feb 05, 2002 14.42 14.54 14.25 14.31 2,342,059 -0.12(-0.82%)
Feb 04, 2002 14.57 14.72 14.41 14.42 3,038,512 -0.35(-2.34%)
Feb 01, 2002 14.97 15.10 14.75 14.77 1,454,551 -0.33(-2.17%)
Jan 31, 2002 14.95 15.16 14.87 15.10 2,173,171 +0.31(+2.13%)
Jan 30, 2002 14.58 14.80 14.17 14.78 2,846,191 +0.20(+1.38%)
Jan 29, 2002 14.97 15.18 14.56 14.58 3,162,434 -0.34(-2.26%)
Jan 28, 2002 14.74 14.93 14.68 14.92 1,606,972 +0.23(+1.58%)
Jan 25, 2002 14.55 14.73 14.35 14.68 2,190,482 +0.14(+0.98%)
Jan 24, 2002 14.20 14.73 14.19 14.54 3,347,789 +0.43(+3.02%)
Jan 23, 2002 14.15 14.15 13.94 14.12 2,195,548 -0.04(-0.25%)
Jan 22, 2002 14.28 14.40 14.14 14.15 2,560,347 -0.16(-1.09%)
Jan 21, 2002 14.04 14.32 13.90 14.31 1,590,295 +0.00(+0.00%)
Jan 18, 2002 14.04 14.32 13.90 14.31 1,579,739 +0.20(+1.41%)
Jan 17, 2002 14.02 14.28 13.98 14.11 2,356,837 +0.22(+1.57%)
Jan 16, 2002 14.21 14.31 13.86 13.89 4,052,265 -0.30(-2.10%)
Jan 15, 2002 14.94 14.94 14.13 14.19 5,712,860 -0.75(-4.99%)
Jan 14, 2002 15.13 15.13 14.87 14.94 1,728,783 -0.15(-0.99%)
Jan 11, 2002 14.83 15.22 14.76 15.08 2,024,338 +0.36(+2.44%)
Jan 10, 2002 14.71 14.80 14.62 14.72 1,423,517 +0.44(+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.