Skip to main content

Danaher Corp (NY: DHR )

250.65 +1.88 (+0.76%)
Streaming Delayed Price Updated: 3:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 252.41 254.43 249.90 251.03 2,051,586 -2.61(-1.03%)
Apr 29, 2021 256.79 256.87 252.68 253.64 1,731,050 -1.79(-0.70%)
Apr 28, 2021 252.87 255.98 252.39 255.43 1,447,249 +0.37(+0.14%)
Apr 27, 2021 254.85 256.41 252.38 255.07 1,932,175 -0.08(-0.03%)
Apr 26, 2021 256.58 257.39 254.78 255.15 2,117,599 -1.66(-0.65%)
Apr 23, 2021 250.07 257.00 249.83 256.81 3,604,363 +6.78(+2.71%)
Apr 22, 2021 245.39 253.17 245.21 250.03 4,039,423 +8.42(+3.49%)
Apr 21, 2021 239.77 242.51 238.20 241.60 1,866,491 +2.52(+1.05%)
Apr 20, 2021 237.42 240.39 237.42 239.08 1,338,496 -0.14(-0.06%)
Apr 19, 2021 239.07 239.94 237.20 239.22 2,043,021 -1.06(-0.44%)
Apr 16, 2021 240.81 241.09 238.75 240.28 1,861,814 +0.46(+0.19%)
Apr 15, 2021 235.39 240.57 234.30 239.81 2,326,635 +5.23(+2.23%)
Apr 14, 2021 238.90 239.23 234.19 234.58 2,641,068 -5.48(-2.28%)
Apr 13, 2021 235.69 245.06 234.49 240.06 6,227,304 +7.91(+3.41%)
Apr 12, 2021 228.91 232.54 228.44 232.15 2,606,699 +2.45(+1.07%)
Apr 09, 2021 227.50 229.71 226.41 229.70 1,519,293 +2.39(+1.05%)
Apr 08, 2021 225.32 228.60 225.11 227.31 2,042,889 +3.83(+1.71%)
Apr 07, 2021 223.53 225.30 222.20 223.48 1,632,956 -0.97(-0.43%)
Apr 06, 2021 226.71 228.27 223.54 224.45 2,689,671 +0.51(+0.23%)
Apr 05, 2021 225.02 225.54 223.01 223.94 2,583,115 +1.43(+0.64%)
Apr 01, 2021 222.94 224.54 221.58 222.50 1,764,601 +0.00(+0.00%)
Mar 31, 2021 221.93 224.76 221.23 222.50 2,700,225 +2.06(+0.93%)
Mar 30, 2021 223.08 223.35 219.68 220.45 2,487,247 -3.84(-1.71%)
Mar 29, 2021 222.26 225.78 219.75 224.28 2,377,335 +0.60(+0.27%)
Mar 26, 2021 217.37 223.91 215.49 223.68 2,669,864 +7.49(+3.47%)
Mar 25, 2021 217.93 217.93 212.91 216.19 2,382,955 -0.56(-0.26%)
Mar 24, 2021 216.39 217.88 215.19 216.75 1,814,542 -0.84(-0.39%)
Mar 23, 2021 220.16 221.76 216.54 217.59 2,467,317 -3.19(-1.44%)
Mar 22, 2021 217.47 221.13 216.02 220.78 2,747,444 +2.46(+1.13%)
Mar 19, 2021 214.11 218.76 213.37 218.32 4,757,059 +5.05(+2.37%)
Mar 18, 2021 211.53 215.65 210.07 213.27 3,525,793 +1.79(+0.85%)
Mar 17, 2021 211.77 213.11 210.16 211.49 2,992,666 -1.74(-0.82%)
Mar 16, 2021 214.54 215.34 212.00 213.22 3,971,124 -1.09(-0.51%)
Mar 15, 2021 212.53 215.72 211.94 214.31 1,805,085 +2.29(+1.08%)
Mar 12, 2021 214.93 215.89 211.19 212.02 2,317,017 -4.48(-2.07%)
Mar 11, 2021 213.16 217.27 211.91 216.50 2,453,700 +6.21(+2.95%)
Mar 10, 2021 214.63 216.55 208.60 210.29 3,326,886 -3.37(-1.58%)
Mar 09, 2021 213.50 216.29 213.03 213.66 4,788,405 +3.91(+1.86%)
Mar 08, 2021 215.31 216.67 209.46 209.75 2,908,401 -5.90(-2.73%)
Mar 05, 2021 213.32 216.60 209.92 215.64 2,462,824 +3.89(+1.84%)
Mar 04, 2021 216.05 217.34 210.02 211.75 3,604,100 -5.20(-2.40%)
Mar 03, 2021 222.21 223.16 216.74 216.96 2,445,824 -4.36(-1.97%)
Mar 02, 2021 222.29 223.93 219.38 221.31 2,091,906 -1.56(-0.70%)
Mar 01, 2021 218.18 223.92 218.18 222.87 2,012,718 +5.93(+2.73%)
Feb 26, 2021 217.99 220.04 216.84 216.95 3,168,571 +0.41(+0.19%)
Feb 25, 2021 219.25 221.35 215.37 216.54 2,960,084 -3.69(-1.68%)
Feb 24, 2021 221.72 223.44 219.74 220.24 2,916,750 -0.84(-0.38%)
Feb 23, 2021 222.56 223.83 220.10 221.08 2,211,798 -1.63(-0.73%)
Feb 22, 2021 227.69 228.83 222.21 222.71 3,476,508 -5.67(-2.48%)
Feb 19, 2021 234.38 235.58 228.25 228.37 3,119,260 -6.08(-2.59%)
Feb 18, 2021 235.12 235.64 232.58 234.46 1,583,414 -2.48(-1.05%)
Feb 17, 2021 238.07 239.56 236.33 236.94 1,976,299 -2.33(-0.97%)
Feb 16, 2021 244.75 245.78 238.61 239.27 1,657,745 -3.59(-1.48%)
Feb 12, 2021 237.26 244.02 237.21 242.85 2,129,796 +5.18(+2.18%)
Feb 11, 2021 236.30 237.96 234.47 237.68 1,872,489 +3.13(+1.33%)
Feb 10, 2021 235.89 235.89 233.29 234.55 1,423,904 +0.48(+0.21%)
Feb 09, 2021 233.58 235.47 231.84 234.06 1,895,434 +1.33(+0.57%)
Feb 08, 2021 233.23 235.80 231.18 232.73 1,568,713 +0.06(+0.03%)
Feb 05, 2021 233.32 235.40 231.65 232.67 1,489,359 +0.06(+0.03%)
Feb 04, 2021 234.68 236.91 231.70 232.61 2,495,089 -2.67(-1.13%)
Feb 03, 2021 241.00 241.47 235.17 235.28 2,871,252 -6.78(-2.80%)
Feb 02, 2021 241.72 243.07 239.83 242.05 3,701,727 +3.30(+1.38%)
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.