Danaher Corp (NY: DHR )

305.62 USD +3.29 (+1.09%)
Official Closing Price Updated: 4:10 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 224.50 227.36 223.79 225.08 2,669,313 +2.08(+0.93%)
Mar 30, 2021 225.66 225.94 222.22 223.00 2,458,773 -3.88(-1.71%)
Mar 29, 2021 224.83 228.40 222.30 226.88 2,350,121 +0.61(+0.27%)
Mar 26, 2021 219.89 226.50 217.99 226.27 2,639,300 +7.58(+3.47%)
Mar 25, 2021 220.45 220.45 215.38 218.69 2,355,675 -0.78(-0.36%)
Mar 24, 2021 219.11 220.61 217.89 219.47 1,792,053 -0.85(-0.39%)
Mar 23, 2021 222.92 224.54 219.26 220.32 2,436,737 -3.23(-1.44%)
Mar 22, 2021 220.20 223.91 218.73 223.55 2,713,393 +2.49(+1.13%)
Mar 19, 2021 216.80 221.51 216.05 221.06 4,698,100 +5.11(+2.37%)
Mar 18, 2021 214.19 218.35 212.71 215.95 3,482,095 +1.81(+0.85%)
Mar 17, 2021 214.43 215.78 212.80 214.14 2,955,575 -1.76(-0.82%)
Mar 16, 2021 217.23 218.04 214.66 215.90 3,921,906 -1.10(-0.51%)
Mar 15, 2021 215.20 218.43 214.60 217.00 1,782,713 +2.32(+1.08%)
Mar 12, 2021 217.63 218.60 213.84 214.68 2,288,300 -4.54(-2.07%)
Mar 11, 2021 215.84 220.00 214.57 219.22 2,423,289 +6.29(+2.95%)
Mar 10, 2021 217.32 219.27 211.22 212.93 3,285,653 -3.41(-1.58%)
Mar 09, 2021 216.18 219.00 215.70 216.34 4,729,058 +3.96(+1.86%)
Mar 08, 2021 218.01 219.39 212.09 212.38 2,872,355 -5.97(-2.73%)
Mar 05, 2021 216.00 219.32 212.55 218.35 2,432,300 +3.94(+1.84%)
Mar 04, 2021 218.76 220.07 212.66 214.41 3,559,431 -5.27(-2.40%)
Mar 03, 2021 225.00 225.96 219.46 219.68 2,415,511 -4.41(-1.97%)
Mar 02, 2021 225.08 226.74 222.13 224.09 2,065,979 -1.58(-0.70%)
Mar 01, 2021 220.92 226.73 220.92 225.67 1,987,773 +6.00(+2.73%)
Feb 26, 2021 220.73 222.80 219.56 219.67 3,129,300 +0.41(+0.19%)
Feb 25, 2021 222.00 224.13 218.07 219.26 2,923,397 -3.74(-1.68%)
Feb 24, 2021 224.50 226.24 222.50 223.00 2,880,600 -0.85(-0.38%)
Feb 23, 2021 225.35 226.64 222.86 223.85 2,184,385 -1.65(-0.73%)
Feb 22, 2021 230.55 231.70 225.00 225.50 3,433,420 -5.74(-2.48%)
Feb 19, 2021 237.32 238.54 231.12 231.24 3,080,600 -6.16(-2.59%)
Feb 18, 2021 238.07 238.60 235.50 237.40 1,563,790 -2.51(-1.05%)
Feb 17, 2021 241.06 242.57 239.30 239.91 1,951,805 -2.36(-0.97%)
Feb 16, 2021 247.82 248.86 241.60 242.27 1,637,199 -3.63(-1.48%)
Feb 12, 2021 240.24 247.08 240.19 245.90 2,103,400 +5.24(+2.18%)
Feb 11, 2021 239.27 240.95 237.41 240.66 1,849,282 +3.17(+1.33%)
Feb 10, 2021 238.85 238.85 236.22 237.49 1,406,257 +0.49(+0.21%)
Feb 09, 2021 236.51 238.43 234.75 237.00 1,871,942 +1.35(+0.57%)
Feb 08, 2021 236.16 238.76 234.08 235.65 1,549,271 +0.06(+0.03%)
Feb 05, 2021 236.25 238.35 234.56 235.59 1,470,900 +0.06(+0.03%)
Feb 04, 2021 237.62 239.88 234.61 235.53 2,464,165 -2.70(-1.13%)
Feb 03, 2021 244.02 244.50 238.12 238.23 2,835,666 -6.86(-2.80%)
Feb 02, 2021 244.75 246.12 242.84 245.09 3,655,848 +3.34(+1.38%)
Feb 01, 2021 239.50 244.44 239.06 241.75 3,584,186 +3.91(+1.64%)
Jan 29, 2021 227.94 239.10 225.95 237.84 5,747,600 +9.27(+4.06%)
Jan 28, 2021 225.60 232.00 225.24 228.57 2,621,504 +6.37(+2.87%)
Jan 27, 2021 230.40 230.40 217.83 222.20 4,669,947 -11.78(-5.03%)
Jan 26, 2021 238.86 238.86 233.98 233.98 1,643,241 -4.17(-1.75%)
Jan 25, 2021 237.91 239.30 233.57 238.15 2,168,438 +0.11(+0.05%)
Jan 22, 2021 234.35 239.45 233.85 238.04 2,710,500 +4.94(+2.12%)
Jan 21, 2021 236.75 238.53 232.71 233.10 2,379,783 -3.95(-1.67%)
Jan 20, 2021 235.87 237.54 234.61 237.05 2,051,162 +0.94(+0.40%)
Jan 19, 2021 239.16 239.65 235.45 236.11 2,255,850 -0.64(-0.27%)
Jan 15, 2021 236.70 238.98 234.94 236.75 2,599,500 +0.05(+0.02%)
Jan 14, 2021 240.32 241.37 236.33 236.70 2,068,707 -3.14(-1.31%)
Jan 13, 2021 239.97 241.31 235.71 239.84 3,257,685 -0.85(-0.35%)
Jan 12, 2021 244.57 245.25 239.26 240.69 2,215,987 -3.43(-1.41%)
Jan 11, 2021 243.01 244.22 241.84 244.12 1,541,204 +0.63(+0.26%)
Jan 08, 2021 241.04 244.96 240.50 243.49 2,297,300 +3.78(+1.58%)
Jan 07, 2021 238.45 243.05 237.89 239.71 3,695,158 +3.36(+1.42%)
Jan 06, 2021 223.88 237.64 222.46 236.35 3,965,369 +7.58(+3.31%)
Jan 05, 2021 222.73 229.37 222.73 228.77 3,711,903 +5.54(+2.48%)
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.