Danaher Corp (NY: DHR )

301.38 USD +0.95 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 301.13 302.66 300.33 301.38 2,958,062 +0.95(+0.32%)
Oct 14, 2021 298.56 303.70 295.86 300.43 2,820,296 +4.57(+1.54%)
Oct 13, 2021 298.77 299.14 294.73 295.86 2,769,065 -0.99(-0.33%)
Oct 12, 2021 300.56 300.56 293.54 296.85 2,548,290 -1.89(-0.63%)
Oct 11, 2021 299.30 302.48 297.55 298.74 1,121,511 -1.03(-0.34%)
Oct 08, 2021 302.93 304.03 299.07 299.77 1,077,993 -2.84(-0.94%)
Oct 07, 2021 302.79 306.62 302.58 302.61 1,668,358 +2.01(+0.67%)
Oct 06, 2021 298.82 300.62 295.37 300.60 1,640,730 +1.08(+0.36%)
Oct 05, 2021 301.75 303.71 299.41 299.52 1,763,753 +0.95(+0.32%)
Oct 04, 2021 301.74 303.60 297.13 298.57 2,302,314 -3.75(-1.24%)
Oct 01, 2021 306.98 306.98 290.06 302.32 2,668,713 -2.12(-0.70%)
Sep 30, 2021 308.67 311.18 304.18 304.44 2,831,535 -2.17(-0.71%)
Sep 29, 2021 305.72 309.21 305.22 306.61 2,053,961 +2.66(+0.88%)
Sep 28, 2021 308.92 311.55 300.97 303.95 3,720,084 -12.05(-3.81%)
Sep 27, 2021 321.55 322.54 313.56 316.00 1,811,717 -8.50(-2.62%)
Sep 24, 2021 324.94 326.12 322.23 324.50 1,411,726 -0.53(-0.16%)
Sep 23, 2021 325.15 327.08 323.22 325.03 2,262,677 +0.90(+0.28%)
Sep 22, 2021 325.90 326.22 323.18 324.13 1,796,916 -0.57(-0.18%)
Sep 21, 2021 325.00 327.43 323.95 324.70 1,874,881 +0.59(+0.18%)
Sep 20, 2021 320.01 325.69 320.01 324.11 3,170,779 -0.42(-0.13%)
Sep 17, 2021 324.84 329.18 321.82 324.53 3,459,802 +0.53(+0.16%)
Sep 16, 2021 325.86 326.71 321.61 324.00 1,794,072 -1.26(-0.39%)
Sep 15, 2021 322.80 328.49 317.36 325.26 2,353,290 +1.17(+0.36%)
Sep 14, 2021 323.87 326.94 322.14 324.09 1,888,490 +2.64(+0.82%)
Sep 13, 2021 331.00 329.99 316.35 321.45 2,032,354 -8.54(-2.59%)
Sep 10, 2021 330.78 333.96 329.87 329.99 2,448,262 +1.61(+0.49%)
Sep 09, 2021 330.50 332.25 327.61 328.38 1,483,032 -2.13(-0.64%)
Sep 08, 2021 329.29 331.98 327.65 330.51 1,811,908 +0.51(+0.15%)
Sep 07, 2021 330.65 331.90 327.21 330.00 1,930,519 -2.43(-0.73%)
Sep 03, 2021 330.27 333.29 328.61 332.43 1,333,823 +1.00(+0.30%)
Sep 02, 2021 329.50 332.99 328.84 331.43 2,273,583 +3.83(+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.