Skip to main content

Danaher Corp (NY: DHR )

276.43 +4.53 (+1.67%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 231.68 233.58 229.39 232.88 2,956,696 +1.44(+0.62%)
Jan 30, 2023 232.12 235.03 231.09 231.44 2,448,431 -2.84(-1.21%)
Jan 27, 2023 233.10 235.36 231.51 234.29 2,814,173 +0.11(+0.05%)
Jan 26, 2023 232.55 234.22 229.75 234.18 4,445,581 +2.56(+1.11%)
Jan 25, 2023 233.63 235.14 230.73 231.62 4,949,955 -7.60(-3.18%)
Jan 24, 2023 240.47 240.47 232.03 239.22 5,914,301 -4.77(-1.96%)
Jan 23, 2023 241.31 246.04 239.93 244.00 2,396,590 +2.29(+0.95%)
Jan 20, 2023 240.10 241.72 236.91 241.71 3,428,308 +3.19(+1.34%)
Jan 19, 2023 237.21 240.02 235.37 238.52 2,143,392 +0.14(+0.06%)
Jan 18, 2023 243.12 245.57 237.61 238.38 2,378,734 -3.79(-1.56%)
Jan 17, 2023 242.11 244.25 240.10 242.16 3,040,274 +1.14(+0.48%)
Jan 13, 2023 238.27 241.60 237.53 241.02 1,983,979 +1.15(+0.48%)
Jan 12, 2023 241.18 242.27 237.34 239.87 1,839,788 -1.32(-0.55%)
Jan 11, 2023 236.18 242.30 236.07 241.19 3,410,459 +6.09(+2.59%)
Jan 10, 2023 227.80 236.22 227.34 235.09 3,055,730 +10.43(+4.64%)
Jan 09, 2023 224.54 229.77 223.34 224.66 3,347,013 +2.25(+1.01%)
Jan 06, 2023 225.82 227.33 213.59 222.41 6,629,346 -2.41(-1.07%)
Jan 05, 2023 228.13 230.73 223.40 224.82 4,185,523 -9.81(-4.18%)
Jan 04, 2023 233.61 236.32 232.52 234.63 2,481,107 +3.61(+1.56%)
Jan 03, 2023 235.90 236.07 228.19 231.02 3,038,797 -2.78(-1.19%)
Dec 30, 2022 234.92 235.76 231.18 233.80 1,712,857 -1.26(-0.54%)
Dec 29, 2022 231.46 236.54 230.52 235.06 1,365,564 +6.81(+2.98%)
Dec 28, 2022 231.01 233.58 228.04 228.25 1,569,669 -1.35(-0.59%)
Dec 27, 2022 228.23 231.17 225.99 229.60 1,285,296 +0.90(+0.39%)
Dec 23, 2022 227.20 230.18 226.82 228.70 1,245,771 +1.05(+0.46%)
Dec 22, 2022 227.23 228.09 223.56 227.66 2,094,224 -2.03(-0.89%)
Dec 21, 2022 226.84 230.74 226.01 229.69 1,865,913 +4.73(+2.10%)
Dec 20, 2022 226.83 227.59 223.99 224.96 2,883,085 -2.74(-1.21%)
Dec 19, 2022 230.95 231.37 226.79 227.70 2,918,874 -2.91(-1.26%)
Dec 16, 2022 234.72 235.54 230.00 230.61 5,699,356 -7.08(-2.98%)
Dec 15, 2022 238.13 239.55 234.99 237.70 3,450,826 -3.65(-1.51%)
Dec 14, 2022 244.19 246.16 239.63 241.35 2,961,236 -2.16(-0.89%)
Dec 13, 2022 247.53 247.78 240.36 243.51 2,967,567 +2.81(+1.17%)
Dec 12, 2022 239.09 241.10 238.46 240.70 2,326,420 +3.65(+1.54%)
Dec 09, 2022 238.07 239.60 236.79 237.05 1,927,701 -2.18(-0.91%)
Dec 08, 2022 236.56 240.68 234.48 239.23 1,988,827 +3.15(+1.33%)
Dec 07, 2022 233.76 237.64 233.57 236.08 2,241,839 +2.54(+1.09%)
Dec 06, 2022 233.65 235.22 231.39 233.54 1,943,000 -2.31(-0.98%)
Dec 05, 2022 238.22 238.88 234.50 235.84 2,482,892 -5.51(-2.28%)
Dec 02, 2022 237.62 242.15 235.87 241.35 2,057,253 -0.27(-0.11%)
Dec 01, 2022 242.49 244.65 238.11 241.62 2,260,211 +1.00(+0.41%)
Nov 30, 2022 227.95 240.63 227.95 240.63 6,526,558 +12.66(+5.56%)
Nov 29, 2022 228.83 230.30 225.88 227.96 2,455,885 -1.88(-0.82%)
Nov 28, 2022 233.29 236.10 229.15 229.85 2,662,535 -5.17(-2.20%)
Nov 25, 2022 233.19 235.38 232.72 235.02 986,623 +3.25(+1.40%)
Nov 23, 2022 231.81 232.54 229.84 231.78 1,760,649 +1.15(+0.50%)
Nov 22, 2022 231.15 232.15 227.67 230.62 2,057,124 +1.74(+0.76%)
Nov 21, 2022 228.67 231.44 227.99 228.88 1,775,299 -0.52(-0.23%)
Nov 18, 2022 233.29 234.11 225.65 229.40 3,085,399 +0.91(+0.40%)
Nov 17, 2022 231.72 231.72 224.39 228.49 2,457,488 -5.75(-2.46%)
Nov 16, 2022 237.63 238.63 232.07 234.25 2,511,470 -3.67(-1.54%)
Nov 15, 2022 239.46 242.51 235.97 237.92 2,907,727 +3.18(+1.35%)
Nov 14, 2022 237.64 239.82 234.74 234.74 2,725,202 -3.77(-1.58%)
Nov 11, 2022 236.78 243.99 236.13 238.51 4,005,223 +2.76(+1.17%)
Nov 10, 2022 226.48 236.07 226.30 235.75 3,791,664 +18.41(+8.47%)
Nov 09, 2022 222.68 223.49 216.63 217.34 2,496,504 -5.33(-2.39%)
Nov 08, 2022 220.03 225.72 218.79 222.68 3,658,299 +3.49(+1.59%)
Nov 07, 2022 218.72 219.66 215.89 219.18 2,772,579 +1.82(+0.84%)
Nov 04, 2022 215.45 217.68 210.44 217.36 3,405,206 +4.88(+2.30%)
Nov 03, 2022 211.40 214.37 206.79 212.47 4,630,332 -0.99(-0.46%)
Nov 02, 2022 224.07 213.20 213.46 5,142,857 -11.69(-5.19%)
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.