Skip to main content

Danaher Corp (NY: DHR )

275.12 +1.71 (+0.63%)
Streaming Delayed Price Updated: 1:51 PM EST, Dec 1, 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%)
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.