Danaher Corp (NY: DHR )

304.18 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 15.12 15.60 14.95 15.35 3,082,600 +0.24(+1.59%)
Jan 30, 2003 15.42 15.56 15.11 15.11 2,336,400 -0.31(-1.99%)
Jan 29, 2003 15.19 15.60 14.89 15.42 3,226,600 +0.14(+0.92%)
Jan 28, 2003 15.34 15.44 15.16 15.28 1,917,600 +0.04(+0.23%)
Jan 27, 2003 15.35 15.55 15.14 15.24 1,741,000 -0.22(-1.44%)
Jan 24, 2003 15.80 15.81 15.40 15.47 1,066,400 -0.40(-2.52%)
Jan 23, 2003 15.56 15.90 15.50 15.87 1,412,200 +0.38(+2.42%)
Jan 22, 2003 15.73 15.84 15.46 15.49 1,951,200 -0.25(-1.56%)
Jan 21, 2003 15.97 16.04 15.72 15.74 1,996,800 -0.23(-1.46%)
Jan 17, 2003 16.27 16.29 15.85 15.97 2,031,800 -0.38(-2.32%)
Jan 16, 2003 16.27 16.52 16.23 16.35 1,825,400 +0.18(+1.11%)
Jan 15, 2003 16.29 16.34 16.16 16.17 1,693,800 -0.19(-1.19%)
Jan 14, 2003 16.27 16.43 16.15 16.36 1,526,400 +0.09(+0.55%)
Jan 13, 2003 16.49 16.59 16.26 16.27 1,638,800 -0.07(-0.41%)
Jan 10, 2003 16.29 16.58 16.25 16.34 2,346,600 -0.33(-1.99%)
Jan 09, 2003 16.38 16.75 16.38 16.67 1,260,000 +0.31(+1.89%)
Jan 08, 2003 16.51 16.51 16.26 16.36 1,371,000 -0.23(-1.37%)
Jan 07, 2003 17.00 17.00 16.56 16.59 2,974,200 -0.40(-2.37%)
Jan 06, 2003 16.83 17.11 16.82 17.00 1,777,600 +0.15(+0.88%)
Jan 03, 2003 16.95 16.99 16.76 16.85 2,315,400 -0.03(-0.16%)
Jan 02, 2003 16.46 16.87 16.42 16.88 2,013,800 +0.45(+2.74%)
Dec 31, 2002 16.38 16.48 16.21 16.42 2,204,000 +0.09(+0.54%)
Dec 30, 2002 16.24 16.38 16.12 16.34 1,711,200 +0.10(+0.60%)
Dec 27, 2002 16.65 16.65 16.15 16.24 1,587,400 -0.45(-2.68%)
Dec 26, 2002 16.51 16.80 16.51 16.69 1,564,400 +0.17(+1.06%)
Dec 24, 2002 16.44 16.60 16.42 16.51 802,400 -0.05(-0.33%)
Dec 23, 2002 16.27 16.59 16.27 16.57 2,703,400 +0.29(+1.80%)
Dec 20, 2002 15.75 16.31 15.72 16.27 4,551,400 +0.67(+4.31%)
Dec 19, 2002 15.43 15.68 15.37 15.60 2,869,600 +0.17(+1.12%)
Dec 18, 2002 15.60 15.69 15.33 15.43 1,964,400 -0.21(-1.31%)
Dec 17, 2002 15.55 15.66 15.44 15.63 1,942,600 +0.15(+1.00%)
Dec 16, 2002 15.23 15.48 15.20 15.48 1,931,400 +0.40(+2.64%)
Dec 13, 2002 15.36 15.44 15.03 15.08 2,236,400 -0.29(-1.89%)
Dec 12, 2002 15.51 15.54 15.23 15.37 943,800 -0.08(-0.52%)
Dec 11, 2002 15.43 15.56 15.24 15.45 1,292,200 +0.02(+0.11%)
Dec 10, 2002 15.34 15.50 15.26 15.44 1,741,600 +0.22(+1.46%)
Dec 09, 2002 15.40 15.41 15.09 15.21 1,154,800 -0.19(-1.23%)
Dec 06, 2002 15.05 15.50 15.05 15.40 873,200 +0.13(+0.88%)
Dec 05, 2002 15.51 15.59 15.15 15.27 1,198,800 -0.24(-1.58%)
Dec 04, 2002 15.12 15.62 15.07 15.51 1,603,200 +0.19(+1.27%)
Dec 03, 2002 15.62 15.62 15.25 15.32 1,284,800 -0.48(-3.04%)
Dec 02, 2002 16.00 16.12 15.59 15.80 2,032,200 +0.09(+0.56%)
Nov 29, 2002 15.76 15.81 15.61 15.71 716,600 -0.04(-0.29%)
Nov 27, 2002 15.44 15.88 15.34 15.76 1,613,000 +0.49(+3.21%)
Nov 26, 2002 15.62 15.76 15.20 15.27 1,969,200 -0.54(-3.40%)
Nov 25, 2002 15.73 15.96 15.65 15.80 1,727,200 +0.12(+0.75%)
Nov 22, 2002 15.62 15.87 15.62 15.69 2,617,800 -0.21(-1.34%)
Nov 21, 2002 15.21 15.91 15.20 15.90 2,667,400 +0.75(+4.97%)
Nov 20, 2002 14.89 15.19 14.59 15.14 2,359,400 +0.21(+1.39%)
Nov 19, 2002 14.96 15.11 14.80 14.94 1,461,800 -0.02(-0.15%)
Nov 18, 2002 15.00 15.06 14.76 14.96 2,000,200 +0.01(+0.05%)
Nov 15, 2002 14.79 15.00 14.71 14.95 1,453,400 +0.07(+0.44%)
Nov 14, 2002 14.54 14.89 14.49 14.89 1,678,000 +0.60(+4.18%)
Nov 13, 2002 14.09 14.54 13.99 14.29 1,820,600 +0.18(+1.26%)
Nov 12, 2002 13.98 14.22 13.87 14.11 2,473,600 +0.24(+1.71%)
Nov 11, 2002 14.20 14.20 13.85 13.88 2,194,000 -0.32(-2.29%)
Nov 08, 2002 14.38 14.43 14.16 14.20 2,205,600 -0.13(-0.91%)
Nov 07, 2002 14.38 14.43 14.21 14.33 2,271,400 -0.17(-1.17%)
Nov 06, 2002 14.46 14.55 14.12 14.50 3,722,000 +0.14(+0.96%)
Nov 05, 2002 14.51 14.53 14.10 14.36 2,201,400 -0.10(-0.67%)
Nov 04, 2002 14.58 14.69 14.43 14.46 2,265,000 -0.01(-0.07%)
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.