Skip to main content

Danaher Corp (NY: DHR )

269.85 -0.83 (-0.31%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 327.02 329.98 326.15 327.76 1,281,345 +0.54(+0.16%)
Dec 30, 2021 326.00 329.21 325.25 327.23 1,154,659 +1.88(+0.58%)
Dec 29, 2021 324.19 326.43 321.80 325.34 2,014,407 +3.34(+1.04%)
Dec 28, 2021 325.27 327.13 321.11 322.01 1,239,693 -3.05(-0.94%)
Dec 27, 2021 323.29 326.44 321.41 325.05 1,070,883 +5.68(+1.78%)
Dec 23, 2021 317.00 321.05 316.23 319.37 1,215,155 +1.11(+0.35%)
Dec 22, 2021 314.36 319.26 314.00 318.26 2,200,016 +5.73(+1.83%)
Dec 21, 2021 314.71 314.71 307.07 312.53 2,198,763 -0.37(-0.12%)
Dec 20, 2021 311.52 314.34 305.32 312.90 2,931,307 +0.88(+0.28%)
Dec 17, 2021 315.20 316.88 309.36 312.02 8,033,816 -5.06(-1.59%)
Dec 16, 2021 314.31 321.70 311.39 317.08 4,040,287 +3.49(+1.11%)
Dec 15, 2021 309.25 313.92 306.51 313.58 3,010,559 +7.25(+2.37%)
Dec 14, 2021 314.45 315.65 302.58 306.33 3,248,373 -10.76(-3.39%)
Dec 13, 2021 317.03 318.88 314.59 317.10 2,738,186 +1.01(+0.32%)
Dec 10, 2021 317.36 321.65 315.77 316.08 1,873,514 -1.78(-0.56%)
Dec 09, 2021 319.00 320.47 315.40 317.86 2,006,448 +1.01(+0.32%)
Dec 08, 2021 312.60 318.21 311.87 316.85 2,234,051 +4.89(+1.57%)
Dec 07, 2021 310.58 315.05 310.45 311.96 2,181,231 +6.42(+2.10%)
Dec 06, 2021 309.90 312.96 303.19 305.54 2,443,559 -6.01(-1.93%)
Dec 03, 2021 317.89 320.44 308.98 311.55 3,030,749 -3.11(-0.99%)
Dec 02, 2021 316.71 321.35 313.60 314.66 2,895,008 -3.64(-1.14%)
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.