Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Danaher Corp (NY: DHR )

253.11 +17.03 (+7.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 222.46 223.05 219.21 222.84 3,550,871 +0.79(+0.35%)
Nov 29, 2023 220.33 224.88 219.94 222.05 2,244,906 +3.75(+1.72%)
Nov 28, 2023 219.16 219.95 216.30 218.30 1,915,554 -1.24(-0.56%)
Nov 27, 2023 220.03 221.50 218.46 219.53 2,053,236 -1.41(-0.64%)
Nov 24, 2023 220.51 221.91 220.12 220.94 1,279,200 +0.11(+0.05%)
Nov 22, 2023 218.46 221.44 218.46 220.83 3,735,202 +3.43(+1.58%)
Nov 21, 2023 213.98 221.10 213.16 217.40 4,623,918 +6.82(+3.24%)
Nov 20, 2023 208.53 211.35 207.19 210.58 2,573,995 +3.24(+1.56%)
Nov 17, 2023 209.57 209.58 205.86 207.34 2,479,669 -1.33(-0.64%)
Nov 16, 2023 208.81 209.51 206.85 208.67 3,506,757 +0.95(+0.46%)
Nov 15, 2023 204.30 209.21 203.72 207.72 4,119,291 +4.63(+2.28%)
Nov 14, 2023 199.94 204.25 199.94 203.09 2,906,193 +7.52(+3.85%)
Nov 13, 2023 195.59 196.73 193.34 195.56 1,686,541 -1.02(-0.52%)
Nov 10, 2023 195.45 196.77 191.94 196.58 2,114,503 +1.48(+0.76%)
Nov 09, 2023 198.33 198.93 194.89 195.11 2,321,822 -1.30(-0.66%)
Nov 08, 2023 198.57 200.02 195.84 196.40 1,615,306 -1.43(-0.72%)
Nov 07, 2023 195.31 198.50 194.98 197.83 2,217,189 +2.72(+1.40%)
Nov 06, 2023 197.21 197.35 194.70 195.11 2,367,642 -2.34(-1.19%)
Nov 03, 2023 195.57 199.58 195.57 197.45 2,936,716 +4.88(+2.53%)
Nov 02, 2023 191.89 193.27 190.55 192.57 2,541,288 +2.97(+1.57%)
Nov 01, 2023 191.42 191.42 188.46 189.60 3,774,323 -2.02(-1.05%)
Oct 31, 2023 189.62 194.68 188.35 191.61 5,219,401 +6.91(+3.74%)
Oct 30, 2023 188.45 188.88 181.71 184.71 5,505,244 -2.77(-1.48%)
Oct 27, 2023 191.85 193.03 186.46 187.48 3,974,651 -5.79(-2.99%)
Oct 26, 2023 190.34 194.87 189.31 193.27 3,416,786 +1.03(+0.53%)
Oct 25, 2023 192.42 193.38 182.86 192.24 7,529,729 -4.18(-2.13%)
Oct 24, 2023 193.53 202.55 192.02 196.42 5,938,303 -7.19(-3.53%)
Oct 23, 2023 204.52 205.93 202.58 203.62 3,925,797 -1.78(-0.86%)
Oct 20, 2023 206.85 208.76 205.32 205.39 2,932,336 -1.47(-0.71%)
Oct 19, 2023 208.03 209.82 206.09 206.86 3,801,743 +2.49(+1.22%)
Oct 18, 2023 209.51 209.75 204.30 204.37 4,356,235 -7.12(-3.37%)
Oct 17, 2023 206.55 212.10 206.08 211.49 2,649,558 +1.49(+0.71%)
Oct 16, 2023 209.15 211.31 207.74 210.00 3,095,271 +1.02(+0.49%)
Oct 13, 2023 209.30 211.48 208.50 208.99 3,372,788 -0.06(-0.03%)
Oct 12, 2023 216.13 218.22 204.30 209.05 5,092,517 -6.93(-3.21%)
Oct 11, 2023 217.12 218.01 214.34 215.97 2,450,145 -2.01(-0.92%)
Oct 10, 2023 217.06 219.35 214.37 217.98 2,222,904 +0.34(+0.16%)
Oct 09, 2023 216.76 217.77 214.18 217.64 1,955,966 +1.14(+0.52%)
Oct 06, 2023 214.05 217.95 212.56 216.50 2,705,357 +0.36(+0.17%)
Oct 05, 2023 215.18 216.77 211.92 216.14 2,280,689 +0.80(+0.37%)
Oct 04, 2023 215.52 216.73 213.12 215.35 3,457,236 +0.37(+0.17%)
Oct 03, 2023 211.97 216.34 211.97 214.98 4,833,482 +1.95(+0.92%)
Oct 02, 2023 218.29 220.92 208.26 213.02 6,409,036 -34.25(-13.85%)
Sep 29, 2023 248.40 248.72 246.18 247.27 3,285,638 +0.91(+0.37%)
Sep 28, 2023 246.62 249.13 246.06 246.36 2,349,793 -0.25(-0.10%)
Sep 27, 2023 247.67 247.67 243.26 246.61 2,252,658 +0.19(+0.08%)
Sep 26, 2023 249.72 250.75 246.03 246.42 2,025,736 -4.77(-1.90%)
Sep 25, 2023 248.41 251.35 249.14 251.20 1,906,052 +3.66(+1.48%)
Sep 22, 2023 249.34 250.80 247.25 247.54 2,764,845 -1.26(-0.50%)
Sep 21, 2023 252.48 252.48 248.49 248.79 2,418,064 -4.81(-1.90%)
Sep 20, 2023 254.63 256.75 252.92 253.61 1,564,359 -0.77(-0.30%)
Sep 19, 2023 251.89 255.10 251.28 254.38 1,774,341 +1.46(+0.58%)
Sep 18, 2023 254.15 254.90 252.27 252.92 1,966,232 -1.48(-0.58%)
Sep 15, 2023 251.93 259.20 251.05 254.40 5,715,769 +1.76(+0.70%)
Sep 14, 2023 253.78 254.10 248.23 252.63 1,896,466 +1.03(+0.41%)
Sep 13, 2023 242.59 254.88 242.15 251.60 2,911,710 +4.11(+1.66%)
Sep 12, 2023 248.62 248.98 244.68 247.50 2,383,832 -1.83(-0.74%)
Sep 11, 2023 246.19 249.59 243.35 249.33 2,460,560 +1.80(+0.73%)
Sep 08, 2023 253.52 254.00 244.48 247.53 3,186,943 -6.54(-2.57%)
Sep 07, 2023 255.24 257.58 253.68 254.07 1,793,935 -2.06(-0.81%)
Sep 06, 2023 259.63 260.67 255.32 256.13 2,550,614 -3.85(-1.48%)
Sep 05, 2023 265.53 265.80 259.82 259.98 2,149,074 -4.72(-1.78%)
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.