Skip to main content

Danaher Corp (NY: DHR )

250.21 +1.44 (+0.58%)
Streaming Delayed Price Updated: 2:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 5.794 5.848 5.767 5.805 5,741,474 +0.06(+0.96%)
Feb 27, 2003 5.705 5.780 5.680 5.750 6,156,459 +0.05(+0.94%)
Feb 26, 2003 5.732 5.754 5.688 5.696 5,313,047 -0.05(-0.81%)
Feb 25, 2003 5.643 5.744 5.572 5.742 7,696,554 +0.08(+1.42%)
Feb 24, 2003 5.696 5.696 5.618 5.662 4,909,262 -0.03(-0.56%)
Feb 21, 2003 5.591 5.694 5.553 5.694 4,926,063 +0.14(+2.54%)
Feb 20, 2003 5.643 5.654 5.544 5.553 3,182,676 -0.08(-1.43%)
Feb 19, 2003 5.674 5.701 5.593 5.634 3,307,564 -0.04(-0.79%)
Feb 18, 2003 5.639 5.736 5.639 5.678 4,998,868 +0.05(+0.94%)
Feb 14, 2003 5.482 5.639 5.482 5.626 4,140,335 +0.17(+3.06%)
Feb 13, 2003 5.486 5.491 5.388 5.459 3,804,314 -0.02(-0.41%)
Feb 12, 2003 5.568 5.620 5.476 5.481 4,652,207 -0.09(-1.56%)
Feb 11, 2003 5.576 5.614 5.545 5.568 6,493,600 +0.02(+0.42%)
Feb 10, 2003 5.509 5.584 5.455 5.544 4,562,041 +0.06(+1.14%)
Feb 07, 2003 5.580 5.580 5.472 5.482 3,436,371 -0.04(-0.73%)
Feb 06, 2003 5.629 5.668 5.517 5.522 5,011,749 -0.12(-2.21%)
Feb 05, 2003 5.546 5.722 5.546 5.647 7,322,451 +0.10(+1.82%)
Feb 04, 2003 5.526 5.554 5.488 5.546 5,805,878 +0.01(+0.15%)
Feb 03, 2003 5.487 5.567 5.458 5.538 7,435,578 +0.06(+1.01%)
Jan 31, 2003 5.398 5.571 5.339 5.483 8,631,812 +0.09(+1.59%)
Jan 30, 2003 5.507 5.558 5.397 5.397 6,542,323 -0.11(-1.99%)
Jan 29, 2003 5.424 5.570 5.317 5.507 9,035,037 +0.05(+0.92%)
Jan 28, 2003 5.477 5.513 5.413 5.457 5,369,611 +0.01(+0.23%)
Jan 27, 2003 5.482 5.553 5.409 5.444 4,875,100 -0.08(-1.44%)
Jan 24, 2003 5.644 5.646 5.500 5.524 2,986,104 -0.14(-2.52%)
Jan 23, 2003 5.557 5.680 5.535 5.667 3,954,403 +0.13(+2.42%)
Jan 22, 2003 5.618 5.656 5.522 5.533 5,463,697 -0.09(-1.56%)
Jan 21, 2003 5.704 5.727 5.616 5.620 5,591,384 -0.08(-1.46%)
Jan 17, 2003 5.812 5.817 5.659 5.703 5,689,390 -0.14(-2.32%)
Jan 16, 2003 5.812 5.901 5.796 5.839 5,111,435 +0.06(+1.11%)
Jan 15, 2003 5.817 5.834 5.769 5.775 4,742,932 -0.07(-1.19%)
Jan 14, 2003 5.811 5.869 5.768 5.844 4,274,183 +0.03(+0.55%)
Jan 13, 2003 5.888 5.925 5.809 5.812 4,588,923 -0.02(-0.41%)
Jan 10, 2003 5.817 5.919 5.803 5.836 6,570,885 -0.12(-1.99%)
Jan 09, 2003 5.849 5.982 5.849 5.955 3,528,217 +0.11(+1.89%)
Jan 08, 2003 5.897 5.897 5.809 5.844 3,839,036 -0.08(-1.37%)
Jan 07, 2003 6.070 6.070 5.913 5.926 8,328,273 -0.14(-2.37%)
Jan 06, 2003 6.009 6.111 6.008 6.069 4,977,587 +0.05(+0.88%)
Jan 03, 2003 6.053 6.068 5.986 6.017 6,483,519 -0.01(-0.16%)
Jan 02, 2003 5.880 6.026 5.863 6.026 5,638,987 +0.16(+2.74%)
Dec 31, 2002 5.848 5.885 5.790 5.866 6,171,580 +0.03(+0.54%)
Dec 30, 2002 5.801 5.848 5.759 5.834 4,791,655 +0.03(+0.60%)
Dec 27, 2002 5.946 5.947 5.768 5.800 4,444,994 -0.16(-2.68%)
Dec 26, 2002 5.897 5.999 5.897 5.959 4,380,590 +0.06(+1.06%)
Dec 24, 2002 5.870 5.928 5.866 5.897 2,246,858 -0.02(-0.33%)
Dec 23, 2002 5.812 5.924 5.812 5.917 7,569,986 +0.10(+1.80%)
Dec 20, 2002 5.625 5.826 5.614 5.812 12,744,706 +0.24(+4.31%)
Dec 19, 2002 5.509 5.598 5.490 5.572 8,035,375 +0.06(+1.12%)
Dec 18, 2002 5.571 5.602 5.474 5.510 5,500,659 -0.07(-1.31%)
Dec 17, 2002 5.555 5.593 5.513 5.584 5,439,615 +0.06(+1.00%)
Dec 16, 2002 5.439 5.528 5.428 5.528 5,408,253 +0.14(+2.64%)
Dec 13, 2002 5.486 5.513 5.367 5.386 6,262,306 -0.10(-1.89%)
Dec 12, 2002 5.540 5.549 5.440 5.490 2,642,803 -0.03(-0.52%)
Dec 11, 2002 5.509 5.556 5.442 5.518 3,618,383 +0.01(+0.11%)
Dec 10, 2002 5.477 5.535 5.451 5.512 4,876,780 +0.08(+1.46%)
Dec 09, 2002 5.501 5.503 5.390 5.433 3,233,639 -0.07(-1.23%)
Dec 06, 2002 5.375 5.535 5.375 5.501 2,445,110 +0.05(+0.88%)
Dec 05, 2002 5.540 5.567 5.409 5.452 3,356,847 -0.09(-1.58%)
Dec 04, 2002 5.401 5.577 5.384 5.540 4,489,236 +0.07(+1.27%)
Dec 03, 2002 5.580 5.580 5.446 5.470 3,597,661 -0.17(-3.04%)
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.