Skip to main content

Danaher Corp (NY: DHR )

271.90 -0.57 (-0.21%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 261.12 264.42 257.57 257.71 4,514,071 -3.54(-1.36%)
Mar 30, 2022 259.31 261.28 258.42 261.25 2,979,673 +1.34(+0.51%)
Mar 29, 2022 259.90 261.82 257.65 259.92 3,168,641 +3.84(+1.50%)
Mar 28, 2022 253.07 256.25 251.29 256.08 2,244,750 +3.46(+1.37%)
Mar 25, 2022 253.71 254.53 249.76 252.62 1,551,738 +0.88(+0.35%)
Mar 24, 2022 252.38 253.16 248.45 251.74 2,704,953 +0.62(+0.25%)
Mar 23, 2022 255.75 255.78 250.58 251.12 2,570,220 -6.89(-2.67%)
Mar 22, 2022 254.30 258.79 253.34 258.01 3,306,769 +4.06(+1.60%)
Mar 21, 2022 252.62 257.07 252.01 253.95 2,984,282 -2.56(-1.00%)
Mar 18, 2022 247.92 257.98 247.00 256.51 4,946,160 +9.47(+3.83%)
Mar 17, 2022 243.21 247.08 238.08 247.04 2,934,581 +3.05(+1.25%)
Mar 16, 2022 239.04 244.46 238.20 243.99 3,520,215 +6.17(+2.59%)
Mar 15, 2022 235.80 238.81 234.73 237.81 3,075,637 +3.55(+1.51%)
Mar 14, 2022 231.81 239.89 230.86 234.27 3,285,698 +3.80(+1.65%)
Mar 11, 2022 233.09 235.52 230.22 230.47 2,251,776 -1.15(-0.50%)
Mar 10, 2022 231.55 229.07 231.62 1,617,278 -0.87(-0.37%)
Mar 09, 2022 231.12 234.02 229.36 232.49 2,164,909 +6.63(+2.93%)
Mar 08, 2022 227.53 231.27 223.57 225.86 3,173,062 -5.05(-2.19%)
Mar 07, 2022 237.76 239.19 228.43 230.91 3,733,714 -8.36(-3.49%)
Mar 04, 2022 242.04 242.23 234.91 239.26 2,818,982 -3.54(-1.46%)
Mar 03, 2022 242.99 245.20 240.30 242.80 2,757,529 +1.82(+0.75%)
Mar 02, 2022 238.02 242.19 238.02 240.98 2,313,507 +2.17(+0.91%)
Mar 01, 2022 240.90 243.04 236.73 238.81 2,331,677 -2.09(-0.87%)
Feb 28, 2022 245.79 245.95 238.35 240.90 3,689,860 -4.25(-1.73%)
Feb 25, 2022 237.62 245.37 240.17 245.15 2,707,383 +6.75(+2.83%)
Feb 24, 2022 224.75 239.23 224.59 238.40 4,247,112 +8.05(+3.49%)
Feb 23, 2022 234.27 237.06 229.58 230.35 3,199,299 -3.33(-1.42%)
Feb 22, 2022 233.66 236.71 231.53 233.68 3,789,559 -0.66(-0.28%)
Feb 18, 2022 234.34 0 -2.06(-0.87%)
Feb 17, 2022 235.00 238.43 232.90 236.39 3,674,661 +1.39(+0.59%)
Feb 16, 2022 235.38 236.80 230.45 235.00 4,168,066 -1.21(-0.51%)
Feb 15, 2022 241.46 243.49 235.20 236.22 3,754,324 -2.13(-0.89%)
Feb 14, 2022 238.44 240.35 236.00 238.35 3,433,291 -1.02(-0.43%)
Feb 11, 2022 247.23 249.16 238.58 239.37 3,333,828 -8.38(-3.38%)
Feb 10, 2022 253.40 253.40 246.36 247.74 2,914,869 -8.61(-3.36%)
Feb 09, 2022 253.26 256.89 252.84 256.36 2,563,851 +5.61(+2.24%)
Feb 08, 2022 247.13 251.45 246.14 250.75 1,652,585 +0.41(+0.16%)
Feb 07, 2022 253.42 254.59 249.53 250.33 1,870,049 -2.18(-0.86%)
Feb 04, 2022 253.85 255.28 251.03 252.51 1,685,030 -2.00(-0.79%)
Feb 03, 2022 254.64 254.51 2,706,152 -3.97(-1.54%)
Feb 02, 2022 253.63 259.43 251.65 258.48 3,712,684 +6.27(+2.49%)
Feb 01, 2022 252.37 252.88 249.12 252.21 2,934,119 +1.32(+0.52%)
Jan 31, 2022 248.66 252.34 250.89 4,020,574 +4.11(+1.66%)
Jan 28, 2022 239.00 247.00 235.84 246.79 5,665,663 +9.78(+4.13%)
Jan 27, 2022 238.88 240.30 234.74 237.01 6,407,428 +2.81(+1.20%)
Jan 26, 2022 238.32 240.30 231.91 234.20 5,361,096 -3.89(-1.63%)
Jan 25, 2022 240.95 241.42 236.70 238.09 5,572,455 -4.97(-2.04%)
Jan 24, 2022 242.94 243.66 234.43 243.06 6,302,515 -3.15(-1.28%)
Jan 21, 2022 249.49 250.49 244.56 246.21 4,574,813 -2.20(-0.89%)
Jan 20, 2022 253.86 254.47 247.93 248.41 3,378,334 -3.57(-1.42%)
Jan 19, 2022 254.25 257.83 251.90 251.98 3,394,066 -1.20(-0.48%)
Jan 18, 2022 253.89 254.78 250.45 253.19 4,745,883 -4.31(-1.67%)
Jan 14, 2022 257.50 0 +1.11(+0.43%)
Jan 13, 2022 267.58 268.96 255.42 256.39 3,989,923 -12.58(-4.68%)
Jan 12, 2022 268.97 270.69 266.58 268.97 2,999,617 +0.92(+0.34%)
Jan 11, 2022 267.86 271.55 263.93 268.05 4,663,249 +2.02(+0.76%)
Jan 10, 2022 258.28 266.20 255.47 266.03 3,844,820 +6.46(+2.49%)
Jan 07, 2022 265.84 266.42 257.93 259.57 3,681,189 -7.24(-2.71%)
Jan 06, 2022 267.36 268.90 262.63 266.81 2,267,993 -1.21(-0.45%)
Jan 05, 2022 271.71 272.99 267.97 268.02 4,239,979 -1.72(-0.64%)
Jan 04, 2022 274.78 277.45 268.08 269.74 5,091,840 -7.46(-2.69%)
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.