Skip to main content

Danaher Corp (NY: DHR )

250.13 +1.36 (+0.55%)
Streaming Delayed Price Updated: 1:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 5.629 5.647 5.576 5.610 2,006,603 -0.02(-0.29%)
Nov 27, 2002 5.513 5.669 5.478 5.626 4,516,678 +0.17(+3.21%)
Nov 26, 2002 5.580 5.629 5.428 5.451 5,514,100 -0.19(-3.40%)
Nov 25, 2002 5.618 5.698 5.589 5.643 4,836,458 +0.04(+0.75%)
Nov 22, 2002 5.580 5.668 5.580 5.601 7,330,292 -0.08(-1.34%)
Nov 21, 2002 5.433 5.683 5.429 5.677 7,469,180 +0.27(+4.97%)
Nov 20, 2002 5.317 5.424 5.210 5.409 6,606,727 +0.07(+1.39%)
Nov 19, 2002 5.343 5.395 5.285 5.334 4,093,292 -0.01(-0.15%)
Nov 18, 2002 5.357 5.378 5.272 5.343 5,600,905 +0.00(+0.05%)
Nov 15, 2002 5.284 5.357 5.254 5.340 4,069,770 +0.02(+0.44%)
Nov 14, 2002 5.192 5.317 5.174 5.317 4,698,689 +0.21(+4.18%)
Nov 13, 2002 5.033 5.192 4.995 5.103 5,097,994 +0.06(+1.26%)
Nov 12, 2002 4.993 5.080 4.954 5.040 6,926,507 +0.08(+1.71%)
Nov 11, 2002 5.071 5.071 4.945 4.955 6,143,578 -0.12(-2.29%)
Nov 08, 2002 5.134 5.151 5.057 5.071 6,176,060 -0.05(-0.91%)
Nov 07, 2002 5.134 5.151 5.076 5.118 6,360,312 -0.06(-1.17%)
Nov 06, 2002 5.165 5.198 5.044 5.178 10,422,242 +0.05(+0.96%)
Nov 05, 2002 5.183 5.187 5.035 5.129 6,164,300 -0.03(-0.67%)
Nov 04, 2002 5.207 5.245 5.151 5.164 6,342,391 -0.00(-0.07%)
Nov 01, 2002 5.151 5.201 5.029 5.168 8,802,623 +0.00(+0.05%)
Oct 31, 2002 5.223 5.295 5.121 5.165 4,471,315 -0.06(-1.11%)
Oct 30, 2002 5.166 5.258 5.116 5.223 3,879,919 +0.06(+1.11%)
Oct 29, 2002 5.116 5.176 5.030 5.166 5,766,675 +0.02(+0.33%)
Oct 28, 2002 5.254 5.290 5.116 5.149 6,371,513 -0.08(-1.59%)
Oct 25, 2002 5.119 5.250 5.076 5.232 6,499,760 +0.12(+2.34%)
Oct 24, 2002 5.330 5.353 5.088 5.112 6,616,808 -0.15(-2.93%)
Oct 23, 2002 5.196 5.268 5.097 5.267 11,948,337 -0.00(-0.07%)
Oct 22, 2002 5.311 5.366 5.246 5.270 5,913,964 -0.15(-2.69%)
Oct 21, 2002 5.120 5.424 5.079 5.416 7,732,396 +0.26(+5.06%)
Oct 18, 2002 4.977 5.201 4.933 5.155 6,107,736 +0.18(+3.55%)
Oct 17, 2002 5.089 5.151 4.941 4.978 8,554,527 +0.00(+0.02%)
Oct 16, 2002 4.955 5.034 4.951 4.977 15,975,545 -0.02(-0.45%)
Oct 15, 2002 5.035 5.089 4.955 5.000 23,985,718 +0.18(+3.76%)
Oct 14, 2002 5.151 5.206 4.730 4.818 30,261,466 -0.38(-7.24%)
Oct 11, 2002 5.223 5.278 5.151 5.194 10,320,316 +0.12(+2.43%)
Oct 10, 2002 5.018 5.138 4.933 5.071 9,273,052 +0.06(+1.28%)
Oct 09, 2002 5.080 5.186 5.002 5.007 6,489,120 -0.17(-3.33%)
Oct 08, 2002 5.134 5.234 5.016 5.179 9,666,756 +0.09(+1.74%)
Oct 07, 2002 5.084 5.156 5.018 5.091 5,435,135 +0.01(+0.16%)
Oct 04, 2002 5.263 5.263 5.048 5.083 5,763,315 -0.10(-2.01%)
Oct 03, 2002 5.334 5.448 5.179 5.187 8,221,867 -0.09(-1.69%)
Oct 02, 2002 5.348 5.428 5.267 5.276 11,213,011 -0.12(-2.23%)
Oct 01, 2002 5.134 5.401 5.108 5.397 7,737,437 +0.32(+6.33%)
Sep 30, 2002 5.067 5.107 4.942 5.076 8,655,334 -0.03(-0.52%)
Sep 27, 2002 5.170 5.223 5.093 5.102 7,177,962 -0.07(-1.31%)
Sep 26, 2002 5.058 5.214 5.022 5.170 6,673,371 +0.16(+3.13%)
Sep 25, 2002 4.946 5.025 4.868 5.013 5,894,363 +0.15(+2.99%)
Sep 24, 2002 4.821 4.919 4.793 4.868 8,762,860 -0.01(-0.16%)
Sep 23, 2002 4.924 4.955 4.832 4.876 6,574,245 -0.05(-0.98%)
Sep 20, 2002 4.839 4.928 4.821 4.924 87,085,368 +0.11(+2.26%)
Sep 19, 2002 4.732 4.901 4.732 4.815 9,926,612 +0.06(+1.30%)
Sep 18, 2002 4.796 4.835 4.696 4.753 12,913,276 -0.11(-2.29%)
Sep 17, 2002 5.044 5.053 4.852 4.865 5,436,815 -0.10(-2.00%)
Sep 16, 2002 5.035 5.035 4.924 4.964 7,529,664 -0.07(-1.42%)
Sep 13, 2002 5.134 5.154 5.032 5.035 7,653,432 -0.20(-3.74%)
Sep 12, 2002 5.361 5.361 5.215 5.231 3,445,892 -0.14(-2.61%)
Sep 11, 2002 5.446 5.446 5.348 5.371 4,034,488 +0.04(+0.77%)
Sep 10, 2002 5.281 5.352 5.276 5.330 5,150,637 +0.05(+1.02%)
Sep 09, 2002 5.241 5.312 5.199 5.276 3,819,995 -0.02(-0.32%)
Sep 06, 2002 5.294 5.335 5.214 5.293 3,770,712 +0.05(+0.95%)
Sep 05, 2002 5.188 5.274 5.160 5.243 3,493,495 +0.01(+0.22%)
Sep 04, 2002 5.165 5.238 5.105 5.232 6,064,054 +0.07(+1.30%)
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.