Skip to main content

Danaher Corp (NY: DHR )

274.23 -0.31 (-0.11%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 226.60 237.69 224.62 236.44 5,781,674 +9.21(+4.06%)
Jan 28, 2021 224.27 230.63 223.91 227.22 2,637,045 +6.33(+2.87%)
Jan 27, 2021 229.04 229.04 216.55 220.89 4,697,632 -11.71(-5.03%)
Jan 26, 2021 237.45 237.45 232.60 232.60 1,652,982 -4.15(-1.75%)
Jan 25, 2021 236.51 237.89 232.19 236.75 2,181,293 +0.11(+0.05%)
Jan 22, 2021 232.97 238.04 232.47 236.64 2,726,569 +4.91(+2.12%)
Jan 21, 2021 235.35 237.12 231.34 231.73 2,393,891 -3.93(-1.67%)
Jan 20, 2021 234.48 236.14 233.23 235.65 2,063,322 +0.94(+0.40%)
Jan 19, 2021 237.75 238.24 234.06 234.72 2,269,223 -0.64(-0.27%)
Jan 15, 2021 235.31 237.57 233.56 235.35 2,614,911 +0.05(+0.02%)
Jan 14, 2021 238.90 239.95 234.94 235.31 2,080,971 -3.12(-1.31%)
Jan 13, 2021 238.56 239.89 234.32 238.43 3,276,998 -0.84(-0.35%)
Jan 12, 2021 243.13 243.81 237.85 239.27 2,229,124 -3.41(-1.41%)
Jan 11, 2021 241.58 242.78 240.41 242.68 1,550,340 +0.63(+0.26%)
Jan 08, 2021 239.62 243.52 239.08 242.06 2,310,919 +3.76(+1.58%)
Jan 07, 2021 237.04 241.62 236.49 238.30 3,717,064 +3.34(+1.42%)
Jan 06, 2021 222.56 236.24 221.15 234.96 3,988,877 +7.53(+3.31%)
Jan 05, 2021 221.42 228.02 221.42 227.42 3,733,908 +5.51(+2.48%)
Jan 04, 2021 223.66 224.33 218.38 221.91 3,211,426 +1.08(+0.49%)
Dec 31, 2020 220.83 220.83 220.83 1,435,699 +1.45(+0.66%)
Dec 30, 2020 222.48 223.53 218.99 219.38 1,435,699 -2.17(-0.98%)
Dec 29, 2020 224.06 224.32 221.35 221.55 1,743,914 +0.11(+0.05%)
Dec 28, 2020 221.96 224.02 220.16 221.44 2,127,610 +1.25(+0.57%)
Dec 24, 2020 219.45 222.25 219.27 220.19 614,521 +1.09(+0.50%)
Dec 23, 2020 221.96 223.41 218.99 219.09 1,765,182 -2.34(-1.06%)
Dec 22, 2020 223.80 224.55 221.15 221.44 1,836,437 -3.21(-1.43%)
Dec 21, 2020 221.97 225.06 218.83 224.64 2,499,488 +0.05(+0.02%)
Dec 18, 2020 223.13 225.88 220.61 224.59 4,249,793 +1.61(+0.72%)
Dec 17, 2020 221.34 223.59 220.95 222.99 1,624,149 +2.57(+1.17%)
Dec 16, 2020 221.35 222.09 219.07 220.41 1,793,887 -1.26(-0.57%)
Dec 15, 2020 220.38 223.21 219.35 221.67 2,107,103 +2.06(+0.94%)
Dec 14, 2020 222.68 224.10 219.43 219.62 1,937,961 -2.63(-1.18%)
Dec 11, 2020 222.18 224.53 219.94 222.25 1,478,211 +0.54(+0.24%)
Dec 10, 2020 221.89 224.78 220.45 221.71 3,286,497 +0.37(+0.17%)
Dec 09, 2020 222.02 222.81 219.54 221.35 2,517,064 -0.66(-0.30%)
Dec 08, 2020 223.79 225.37 221.75 222.00 2,045,970 -2.63(-1.17%)
Dec 07, 2020 223.90 226.47 223.52 224.63 1,857,836 +1.71(+0.77%)
Dec 04, 2020 220.77 223.18 218.35 222.93 2,538,117 +1.08(+0.49%)
Dec 03, 2020 223.11 224.69 220.96 221.84 3,219,543 -1.45(-0.65%)
Dec 02, 2020 224.05 224.50 221.74 223.29 2,140,807 -0.20(-0.09%)
Dec 01, 2020 224.50 226.47 221.50 223.49 3,905,823 +0.37(+0.16%)
Nov 30, 2020 218.04 223.30 217.54 223.12 3,341,900 +7.80(+3.62%)
Nov 27, 2020 216.74 217.08 213.57 215.33 1,416,698 -0.44(-0.20%)
Nov 25, 2020 213.20 215.92 211.00 215.76 3,227,539 -1.03(-0.48%)
Nov 24, 2020 220.86 220.91 215.26 216.80 3,967,511 -2.80(-1.28%)
Nov 23, 2020 225.48 226.28 217.30 219.60 2,814,023 -4.65(-2.07%)
Nov 20, 2020 224.16 226.01 222.62 224.25 2,368,983 -0.07(-0.03%)
Nov 19, 2020 222.63 225.69 219.74 224.32 2,789,208 +1.12(+0.50%)
Nov 18, 2020 228.19 228.82 221.62 223.19 2,893,168 -4.62(-2.03%)
Nov 17, 2020 227.10 230.51 226.24 227.81 2,416,269 -0.30(-0.13%)
Nov 16, 2020 234.75 234.75 227.29 228.11 2,165,355 -5.00(-2.14%)
Nov 13, 2020 233.42 234.70 232.33 233.11 2,528,150 +1.68(+0.73%)
Nov 12, 2020 231.45 233.91 230.00 231.43 2,331,637 -0.15(-0.06%)
Nov 11, 2020 226.44 233.31 224.62 231.58 3,924,351 +7.21(+3.21%)
Nov 10, 2020 231.61 232.68 223.30 224.37 6,275,301 -7.85(-3.38%)
Nov 09, 2020 246.04 246.66 231.90 232.21 3,910,011 -11.60(-4.76%)
Nov 06, 2020 240.85 246.09 238.16 243.81 2,359,117 +5.08(+2.13%)
Nov 05, 2020 245.38 245.38 238.13 238.73 3,412,201 -0.18(-0.07%)
Nov 04, 2020 237.85 243.84 237.00 238.91 3,053,173 +5.72(+2.45%)
Nov 03, 2020 233.54 235.09 231.28 233.19 1,670,488 +2.30(+1.00%)
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.