Skip to main content

Danaher Corp (NY: DHR )

267.04 +3.69 (+1.40%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 282.44 286.63 284.98 3,539,659 +4.67(+1.66%)
Jan 28, 2022 271.47 280.56 267.89 280.31 4,987,973 +11.11(+4.13%)
Jan 27, 2022 271.33 272.95 266.63 269.21 5,641,013 +3.19(+1.20%)
Jan 26, 2022 270.70 272.95 263.42 266.02 4,719,836 -4.42(-1.63%)
Jan 25, 2022 273.68 274.22 268.86 270.43 4,905,914 -5.64(-2.04%)
Jan 24, 2022 275.95 276.76 266.27 276.08 5,548,649 -3.58(-1.28%)
Jan 21, 2022 283.39 284.52 277.78 279.66 4,027,603 -2.50(-0.89%)
Jan 20, 2022 288.35 289.04 281.61 282.16 2,974,240 -4.06(-1.42%)
Jan 19, 2022 288.79 292.86 286.13 286.22 2,988,090 -1.37(-0.47%)
Jan 18, 2022 288.38 289.39 284.47 287.58 4,178,211 -4.90(-1.67%)
Jan 14, 2022 292.48 0 +1.26(+0.43%)
Jan 13, 2022 303.94 305.50 290.12 291.22 3,512,675 -14.29(-4.68%)
Jan 12, 2022 305.51 307.47 302.80 305.51 2,640,822 +1.05(+0.34%)
Jan 11, 2022 304.26 308.45 299.79 304.47 4,105,461 +2.29(+0.76%)
Jan 10, 2022 293.37 302.37 290.18 302.17 3,384,928 +7.34(+2.49%)
Jan 07, 2022 301.95 302.62 292.97 294.83 3,240,869 -8.23(-2.71%)
Jan 06, 2022 303.69 305.43 298.31 303.06 1,996,710 -1.38(-0.45%)
Jan 05, 2022 308.62 310.08 304.38 304.44 3,732,820 -1.95(-0.64%)
Jan 04, 2022 312.12 315.15 304.50 306.39 4,482,787 -8.48(-2.69%)
Jan 03, 2022 326.19 327.64 311.50 314.87 3,697,673 -13.21(-4.03%)
Dec 31, 2021 327.33 330.29 326.46 328.08 1,280,109 +0.54(+0.16%)
Dec 30, 2021 326.31 329.53 325.57 327.54 1,153,546 +1.88(+0.58%)
Dec 29, 2021 324.50 326.74 322.11 325.66 2,012,466 +3.34(+1.04%)
Dec 28, 2021 325.58 327.45 321.42 322.32 1,238,498 -3.05(-0.94%)
Dec 27, 2021 323.60 326.75 321.72 325.36 1,069,851 +5.69(+1.78%)
Dec 23, 2021 317.30 321.36 316.54 319.68 1,213,983 +1.11(+0.35%)
Dec 22, 2021 314.66 319.57 314.30 318.57 2,197,895 +5.74(+1.83%)
Dec 21, 2021 315.01 315.02 307.37 312.83 2,196,644 -0.37(-0.12%)
Dec 20, 2021 311.82 314.64 305.61 313.20 2,928,481 +0.88(+0.28%)
Dec 17, 2021 315.50 317.18 309.66 312.32 8,026,071 -5.06(-1.59%)
Dec 16, 2021 314.61 322.01 311.69 317.38 4,036,392 +3.50(+1.11%)
Dec 15, 2021 309.55 314.22 306.81 313.89 3,007,657 +7.26(+2.37%)
Dec 14, 2021 314.75 315.96 302.87 306.63 3,245,242 -10.77(-3.39%)
Dec 13, 2021 317.33 319.19 314.89 317.40 2,735,547 +1.02(+0.32%)
Dec 10, 2021 317.66 321.96 316.08 316.39 1,871,708 -1.78(-0.56%)
Dec 09, 2021 319.31 320.78 315.71 318.17 2,004,514 +1.02(+0.32%)
Dec 08, 2021 312.90 318.52 312.17 317.15 2,231,897 +4.89(+1.57%)
Dec 07, 2021 310.88 315.35 310.75 312.26 2,179,129 +6.43(+2.10%)
Dec 06, 2021 310.20 313.26 303.48 305.83 2,441,203 -6.02(-1.93%)
Dec 03, 2021 318.20 320.75 309.28 311.85 3,027,827 -3.11(-0.99%)
Dec 02, 2021 317.01 321.66 313.91 314.96 2,892,217 -3.65(-1.14%)
Dec 01, 2021 319.19 324.68 314.67 318.61 2,352,213 -1.91(-0.60%)
Nov 30, 2021 327.29 330.53 318.80 320.52 3,353,935 -4.86(-1.49%)
Nov 29, 2021 322.19 328.30 322.00 325.39 3,099,434 +2.55(+0.79%)
Nov 26, 2021 319.59 330.34 318.84 322.83 3,089,021 +8.45(+2.69%)
Nov 24, 2021 311.76 314.83 309.62 314.38 1,563,268 +1.95(+0.63%)
Nov 23, 2021 309.09 312.88 306.85 312.43 1,781,094 -0.21(-0.07%)
Nov 22, 2021 312.74 315.91 307.73 312.64 2,218,988 -0.40(-0.13%)
Nov 19, 2021 314.00 320.07 312.48 313.04 2,339,325 +1.47(+0.47%)
Nov 18, 2021 308.88 312.39 311.45 311.56 2,014,959 +2.97(+0.96%)
Nov 17, 2021 308.92 309.62 305.44 308.59 2,440,145 +4.07(+1.34%)
Nov 16, 2021 300.12 307.32 298.59 304.53 2,702,381 +5.89(+1.97%)
Nov 15, 2021 303.00 307.22 298.08 298.64 3,135,887 -4.68(-1.54%)
Nov 12, 2021 304.44 306.37 300.90 303.32 2,744,567 -0.16(-0.05%)
Nov 11, 2021 302.67 305.05 301.13 303.48 2,161,190 +2.50(+0.83%)
Nov 10, 2021 296.52 301.61 300.98 2,238,285 +2.83(+0.95%)
Nov 09, 2021 301.11 301.60 296.33 298.15 1,863,593 -2.15(-0.72%)
Nov 08, 2021 293.59 300.90 292.33 300.30 2,929,798 +9.24(+3.17%)
Nov 05, 2021 293.94 294.53 281.53 291.06 6,827,139 -13.86(-4.55%)
Nov 04, 2021 309.84 310.44 302.46 304.93 3,340,393 -4.84(-1.56%)
Nov 03, 2021 313.56 313.56 302.69 309.77 2,901,104 -2.39(-0.77%)
Nov 02, 2021 309.25 313.74 307.60 312.16 2,758,056 +3.56(+1.15%)
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.