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 (%)
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%)
Nov 01, 2021 311.81 311.19 307.13 308.60 1,869,904 -2.08(-0.67%)
Oct 29, 2021 302.37 310.92 301.63 310.69 2,771,436 +7.18(+2.36%)
Oct 28, 2021 304.69 306.91 302.26 303.51 2,418,223 -0.67(-0.22%)
Oct 27, 2021 307.12 309.20 303.38 304.18 1,885,398 -1.69(-0.55%)
Oct 26, 2021 306.50 305.86 1,360,004 +0.83(+0.27%)
Oct 25, 2021 311.39 312.63 304.21 305.04 2,314,474 -7.25(-2.32%)
Oct 22, 2021 310.04 313.06 308.39 312.29 2,181,628 +2.63(+0.85%)
Oct 21, 2021 313.41 313.41 300.95 309.66 2,882,104 -4.07(-1.30%)
Oct 20, 2021 313.34 314.53 309.92 313.73 2,596,230 +6.32(+2.06%)
Oct 19, 2021 305.25 309.32 304.68 307.41 1,834,395 +4.29(+1.41%)
Oct 18, 2021 300.06 304.45 298.36 303.12 1,772,730 +2.79(+0.93%)
Oct 15, 2021 300.08 301.61 299.29 300.33 2,968,470 +0.95(+0.32%)
Oct 14, 2021 297.52 302.64 294.83 299.39 2,830,128 +4.55(+1.54%)
Oct 13, 2021 297.73 298.10 293.71 294.83 2,778,719 -0.99(-0.33%)
Oct 12, 2021 299.52 299.52 292.52 295.82 2,557,174 -1.88(-0.63%)
Oct 11, 2021 298.26 301.43 296.52 297.70 1,125,421 -1.03(-0.34%)
Oct 08, 2021 301.88 302.97 298.03 298.73 1,081,751 -2.83(-0.94%)
Oct 07, 2021 301.74 305.56 301.53 301.56 1,674,174 +2.00(+0.67%)
Oct 06, 2021 297.78 299.58 294.34 299.56 1,646,450 +1.08(+0.36%)
Oct 05, 2021 300.70 302.65 298.37 298.48 1,769,902 +0.95(+0.32%)
Oct 04, 2021 300.69 302.55 296.10 297.53 2,310,341 -3.74(-1.24%)
Oct 01, 2021 305.91 305.91 289.05 301.27 2,678,017 -2.11(-0.70%)
Sep 30, 2021 307.60 310.10 303.12 303.38 2,841,407 -2.16(-0.71%)
Sep 29, 2021 304.66 308.14 304.16 305.55 2,061,122 +2.86(+0.94%)
Sep 28, 2021 307.63 310.25 299.72 302.69 3,735,635 -12.00(-3.81%)
Sep 27, 2021 320.21 321.19 312.25 314.69 1,819,290 -8.46(-2.62%)
Sep 24, 2021 323.59 324.76 320.89 323.15 1,417,627 -0.53(-0.16%)
Sep 23, 2021 323.80 325.72 321.87 323.68 2,272,135 +0.90(+0.28%)
Sep 22, 2021 324.54 324.86 321.83 322.78 1,804,427 -0.57(-0.18%)
Sep 21, 2021 323.65 326.07 322.60 323.35 1,882,718 +0.59(+0.18%)
Sep 20, 2021 318.68 324.33 318.68 322.76 3,184,033 -0.42(-0.13%)
Sep 17, 2021 323.49 327.81 320.48 323.18 3,474,264 +0.53(+0.16%)
Sep 16, 2021 324.50 325.35 320.27 322.65 1,801,571 -1.25(-0.39%)
Sep 15, 2021 321.46 327.12 316.04 323.91 2,363,127 +1.17(+0.36%)
Sep 14, 2021 322.52 325.58 320.80 322.74 1,896,384 +2.63(+0.82%)
Sep 13, 2021 329.62 328.62 315.03 320.11 2,040,849 -8.50(-2.59%)
Sep 10, 2021 329.40 332.57 328.50 328.62 2,458,496 +1.60(+0.49%)
Sep 09, 2021 329.12 330.87 326.25 327.01 1,489,231 -2.12(-0.64%)
Sep 08, 2021 327.92 330.60 326.29 329.13 1,819,482 +0.51(+0.15%)
Sep 07, 2021 329.27 330.52 325.85 328.63 1,938,589 -2.42(-0.73%)
Sep 03, 2021 328.89 331.90 327.25 331.05 1,339,398 +1.00(+0.30%)
Sep 02, 2021 328.13 331.60 327.47 330.05 2,283,087 +3.81(+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.