Skip to main content

Danaher Corp (NY: DHR )

248.79 +0.02 (+0.01%)
Streaming Delayed Price Updated: 10:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 325.15 328.37 316.71 318.43 3,376,011 -4.83(-1.49%)
Nov 29, 2021 320.08 326.15 319.89 323.26 3,119,835 +2.53(+0.79%)
Nov 26, 2021 317.50 328.18 316.75 320.72 3,109,353 +8.40(+2.69%)
Nov 24, 2021 309.72 312.77 307.60 312.33 1,573,557 +1.94(+0.63%)
Nov 23, 2021 307.07 310.83 304.84 310.39 1,792,817 -0.21(-0.07%)
Nov 22, 2021 310.69 313.84 305.71 310.60 2,233,594 -0.40(-0.13%)
Nov 19, 2021 311.94 317.98 310.43 310.99 2,354,723 +1.47(+0.47%)
Nov 18, 2021 306.86 310.35 309.42 309.53 2,028,222 +2.95(+0.96%)
Nov 17, 2021 306.90 307.60 303.45 306.58 2,456,206 +4.04(+1.34%)
Nov 16, 2021 298.16 305.31 296.64 302.54 2,720,168 +5.85(+1.97%)
Nov 15, 2021 301.02 305.21 296.13 296.69 3,156,528 -4.65(-1.54%)
Nov 12, 2021 302.45 304.37 298.93 301.34 2,762,632 -0.16(-0.05%)
Nov 11, 2021 300.69 303.05 299.16 301.50 2,175,416 +2.48(+0.83%)
Nov 10, 2021 294.58 299.64 299.01 2,253,018 +2.81(+0.95%)
Nov 09, 2021 299.14 299.63 294.39 296.20 1,875,860 -2.14(-0.72%)
Nov 08, 2021 291.67 298.93 290.42 298.34 2,949,082 +9.18(+3.17%)
Nov 05, 2021 292.02 292.61 279.69 289.16 6,872,076 -13.77(-4.55%)
Nov 04, 2021 307.81 308.41 300.49 302.93 3,362,380 -4.81(-1.56%)
Nov 03, 2021 311.51 311.51 300.71 307.74 2,920,199 -2.38(-0.77%)
Nov 02, 2021 307.23 311.69 305.59 310.12 2,776,210 +3.53(+1.15%)
Nov 01, 2021 309.77 309.15 305.12 306.59 1,882,212 -2.07(-0.67%)
Oct 29, 2021 300.39 308.88 299.66 308.65 2,789,677 +7.13(+2.36%)
Oct 28, 2021 302.69 304.90 300.28 301.53 2,434,140 -0.66(-0.22%)
Oct 27, 2021 305.11 307.18 301.40 302.19 1,897,808 -1.67(-0.55%)
Oct 26, 2021 304.50 303.86 1,368,955 +0.82(+0.27%)
Oct 25, 2021 309.36 310.59 302.22 303.04 2,329,708 -7.21(-2.32%)
Oct 22, 2021 308.01 311.01 306.38 310.25 2,195,988 +2.61(+0.85%)
Oct 21, 2021 311.36 311.36 298.98 307.63 2,901,074 -4.04(-1.30%)
Oct 20, 2021 311.29 312.48 307.89 311.68 2,613,318 +6.28(+2.06%)
Oct 19, 2021 303.25 307.30 302.69 305.40 1,846,469 +4.26(+1.41%)
Oct 18, 2021 298.10 302.46 296.41 301.14 1,784,398 +2.77(+0.93%)
Oct 15, 2021 298.12 299.64 297.33 298.37 2,988,009 +0.94(+0.32%)
Oct 14, 2021 295.58 300.67 292.90 297.43 2,848,757 +4.52(+1.54%)
Oct 13, 2021 295.79 296.15 291.79 292.90 2,797,009 -0.98(-0.33%)
Oct 12, 2021 297.56 297.56 290.61 293.88 2,574,006 -1.87(-0.63%)
Oct 11, 2021 296.31 299.46 294.58 295.75 1,132,828 -1.02(-0.34%)
Oct 08, 2021 299.90 300.99 296.08 296.77 1,088,871 -2.81(-0.94%)
Oct 07, 2021 299.76 303.56 299.56 299.59 1,685,194 +1.99(+0.67%)
Oct 06, 2021 295.83 297.62 292.42 297.60 1,657,287 +1.07(+0.36%)
Oct 05, 2021 298.74 300.67 296.42 296.53 1,781,551 +0.94(+0.32%)
Oct 04, 2021 298.73 300.57 294.16 295.59 2,325,547 -3.71(-1.24%)
Oct 01, 2021 303.91 303.91 287.16 299.30 2,695,644 -2.10(-0.70%)
Sep 30, 2021 305.59 308.07 301.14 301.40 2,860,109 -2.15(-0.71%)
Sep 29, 2021 302.67 306.12 302.17 303.55 2,074,688 +2.84(+0.95%)
Sep 28, 2021 305.62 308.22 297.76 300.70 3,760,223 -11.92(-3.81%)
Sep 27, 2021 318.12 319.09 310.21 312.63 1,831,265 -8.41(-2.62%)
Sep 24, 2021 321.47 322.64 318.79 321.04 1,426,958 -0.52(-0.16%)
Sep 23, 2021 321.68 323.59 319.77 321.56 2,287,091 +0.89(+0.28%)
Sep 22, 2021 322.42 322.74 319.73 320.67 1,816,304 -0.56(-0.18%)
Sep 21, 2021 321.53 323.94 320.49 321.23 1,895,110 +0.58(+0.18%)
Sep 20, 2021 316.59 322.21 316.59 320.65 3,204,991 -0.42(-0.13%)
Sep 17, 2021 321.37 325.67 318.38 321.07 3,497,132 +0.52(+0.16%)
Sep 16, 2021 322.38 323.22 318.18 320.54 1,813,429 -1.25(-0.39%)
Sep 15, 2021 319.35 324.98 313.97 321.79 2,378,681 +1.16(+0.36%)
Sep 14, 2021 320.41 323.45 318.70 320.63 1,908,866 +2.61(+0.82%)
Sep 13, 2021 327.47 326.47 312.97 318.02 2,054,282 -8.45(-2.59%)
Sep 10, 2021 327.25 330.39 326.35 326.47 2,474,678 +1.59(+0.49%)
Sep 09, 2021 326.97 328.70 324.11 324.88 1,499,033 -2.11(-0.64%)
Sep 08, 2021 325.77 328.44 324.15 326.98 1,831,458 +0.51(+0.15%)
Sep 07, 2021 327.12 328.36 323.72 326.48 1,951,349 -2.40(-0.73%)
Sep 03, 2021 326.74 329.73 325.11 328.88 1,348,214 +0.99(+0.30%)
Sep 02, 2021 325.98 329.44 325.33 327.89 2,298,114 +3.79(+1.17%)
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.