Skip to main content

Danaher Corp (NY: DHR )

271.90 -0.57 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 199.42 202.75 197.16 202.46 12,731,161 +2.15(+1.07%)
May 30, 2023 205.43 206.62 200.15 200.31 3,082,889 -4.44(-2.17%)
May 26, 2023 205.00 206.14 203.63 204.74 3,178,921 +1.55(+0.76%)
May 25, 2023 201.03 203.68 199.88 203.19 4,024,742 +2.42(+1.20%)
May 24, 2023 198.60 201.48 196.37 200.77 5,313,316 -2.03(-1.00%)
May 23, 2023 203.07 206.01 202.35 202.80 4,062,617 -1.12(-0.55%)
May 22, 2023 201.41 205.69 200.81 203.92 3,549,728 +2.60(+1.29%)
May 19, 2023 200.62 202.44 199.97 201.32 3,706,993 +1.68(+0.84%)
May 18, 2023 198.65 200.09 198.05 199.65 4,150,748 +1.04(+0.52%)
May 17, 2023 198.87 199.75 195.05 198.60 3,472,211 +0.23(+0.12%)
May 16, 2023 200.23 200.23 197.79 198.38 3,042,696 -1.72(-0.86%)
May 15, 2023 200.33 201.17 198.68 200.09 3,801,334 -0.35(-0.18%)
May 12, 2023 204.01 204.01 199.88 200.45 3,999,851 -3.06(-1.50%)
May 11, 2023 204.56 204.56 202.18 203.51 4,425,811 -2.31(-1.12%)
May 10, 2023 208.33 209.50 204.73 205.82 3,133,145 -1.53(-0.74%)
May 09, 2023 208.86 209.67 206.46 207.34 3,048,657 -3.60(-1.71%)
May 08, 2023 214.79 214.87 209.51 210.94 2,841,667 -2.82(-1.32%)
May 05, 2023 215.70 216.57 211.98 213.76 2,338,300 +0.10(+0.05%)
May 04, 2023 216.26 216.37 213.32 213.66 2,673,420 -2.86(-1.32%)
May 03, 2023 217.95 223.01 216.15 216.52 4,854,966 +2.45(+1.14%)
May 02, 2023 210.21 215.74 209.49 214.07 3,915,538 +0.93(+0.44%)
May 01, 2023 210.90 215.20 209.64 213.14 4,335,406 +4.25(+2.03%)
Apr 28, 2023 205.02 211.24 204.33 208.89 5,327,082 +4.84(+2.37%)
Apr 27, 2023 205.36 205.37 201.99 204.04 6,822,356 -0.93(-0.45%)
Apr 26, 2023 201.66 205.86 200.15 204.97 8,501,117 +0.42(+0.21%)
Apr 25, 2023 216.18 218.35 203.67 204.55 11,716,963 -19.72(-8.79%)
Apr 24, 2023 223.95 224.59 222.77 224.26 3,587,582 +1.36(+0.61%)
Apr 21, 2023 220.66 223.05 219.21 222.91 2,775,871 +3.94(+1.80%)
Apr 20, 2023 216.02 220.12 212.77 218.96 4,234,563 -5.66(-2.52%)
Apr 19, 2023 224.40 225.37 221.77 224.62 2,705,108 -1.22(-0.54%)
Apr 18, 2023 228.84 230.34 225.59 225.84 3,615,047 +0.34(+0.15%)
Apr 17, 2023 222.30 225.97 221.56 225.50 2,961,213 +3.60(+1.62%)
Apr 14, 2023 223.43 225.00 221.41 221.90 2,807,221 -2.42(-1.08%)
Apr 13, 2023 223.95 224.73 221.34 224.32 2,000,687 +3.91(+1.78%)
Apr 12, 2023 223.07 224.04 219.75 220.40 2,292,547 +0.08(+0.04%)
Apr 11, 2023 220.73 222.72 220.03 220.32 1,729,734 +0.30(+0.14%)
Apr 10, 2023 216.76 220.19 215.75 220.02 2,360,880 +2.27(+1.04%)
Apr 06, 2023 219.03 219.03 215.65 217.75 2,317,137 -0.65(-0.30%)
Apr 05, 2023 218.13 220.49 216.65 218.40 3,497,873 -1.13(-0.51%)
Apr 04, 2023 220.86 223.06 219.25 219.53 2,685,951 -0.98(-0.44%)
Apr 03, 2023 220.45 221.16 217.85 220.51 3,004,093 -1.72(-0.77%)
Mar 31, 2023 221.54 222.85 220.13 222.23 3,124,313 +1.97(+0.90%)
Mar 30, 2023 220.11 220.93 218.67 220.25 3,012,536 +2.26(+1.04%)
Mar 29, 2023 219.27 219.65 216.84 217.99 1,702,991 +0.56(+0.26%)
Mar 28, 2023 218.08 218.40 216.08 217.44 2,014,203 -0.99(-0.45%)
Mar 27, 2023 221.31 222.73 218.10 218.43 2,108,801 -0.18(-0.08%)
Mar 24, 2023 215.92 218.76 214.14 218.60 3,399,653 +1.09(+0.50%)
Mar 23, 2023 217.44 220.02 216.03 217.51 1,827,763 +0.55(+0.25%)
Mar 22, 2023 219.67 222.68 216.90 216.96 3,612,938 -1.82(-0.83%)
Mar 21, 2023 217.13 219.32 216.56 218.79 2,004,700 +3.15(+1.46%)
Mar 20, 2023 214.05 216.45 213.95 215.63 2,523,542 +1.62(+0.76%)
Mar 17, 2023 219.05 219.09 213.31 214.01 3,936,121 -5.62(-2.56%)
Mar 16, 2023 212.92 219.97 211.78 219.63 3,048,046 +6.37(+2.99%)
Mar 15, 2023 211.42 213.44 210.25 213.26 3,066,959 -2.41(-1.12%)
Mar 14, 2023 214.75 217.53 213.20 215.68 2,594,108 +3.93(+1.86%)
Mar 13, 2023 210.47 214.40 208.76 211.75 2,708,977 +0.56(+0.27%)
Mar 10, 2023 213.45 214.38 208.76 211.19 3,421,136 -3.42(-1.59%)
Mar 09, 2023 219.22 220.08 213.84 214.60 2,734,256 -3.64(-1.67%)
Mar 08, 2023 216.06 219.49 215.70 218.24 3,402,696 +2.21(+1.02%)
Mar 07, 2023 220.88 221.09 214.73 216.03 3,216,214 -4.05(-1.84%)
Mar 06, 2023 222.12 224.12 219.87 220.08 2,430,350 -2.90(-1.30%)
Mar 03, 2023 221.84 223.45 220.21 222.98 2,206,851 +3.00(+1.37%)
Mar 02, 2023 214.93 220.59 214.27 219.98 2,268,686 +3.85(+1.78%)
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.