Skip to main content

Danaher Corp (NY: DHR )

265.35 -2.62 (-0.98%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 263.31 264.10 259.09 263.30 6,411,635 -2.67(-1.00%)
May 27, 2022 255.00 266.36 253.55 265.97 2,859,267 +14.75(+5.87%)
May 26, 2022 250.63 252.15 249.52 251.22 2,519,962 +1.39(+0.56%)
May 25, 2022 248.92 251.64 246.30 249.83 2,579,259 -1.68(-0.67%)
May 24, 2022 251.09 252.88 248.32 251.51 1,917,892 -1.12(-0.44%)
May 23, 2022 253.94 254.02 248.80 252.62 2,053,119 +1.32(+0.52%)
May 20, 2022 251.89 254.00 245.87 251.31 2,429,876 +2.48(+1.00%)
May 19, 2022 242.46 250.20 241.69 248.82 2,398,310 +5.70(+2.34%)
May 18, 2022 246.52 248.46 242.24 243.12 2,261,726 -5.36(-2.16%)
May 17, 2022 251.27 253.25 246.33 248.48 2,949,111 +2.59(+1.06%)
May 16, 2022 247.41 249.39 244.00 245.89 2,349,664 -2.81(-1.13%)
May 13, 2022 243.46 250.23 243.40 248.70 3,170,703 +9.62(+4.02%)
May 12, 2022 234.70 240.45 233.25 239.08 2,837,144 +2.44(+1.03%)
May 11, 2022 239.99 242.61 236.43 236.65 2,424,975 -3.33(-1.39%)
May 10, 2022 243.49 244.85 234.33 239.98 3,020,693 +1.08(+0.45%)
May 09, 2022 244.37 246.76 237.24 238.90 4,003,989 -9.85(-3.96%)
May 06, 2022 248.10 250.15 243.81 248.75 2,126,601 -2.67(-1.06%)
May 05, 2022 255.63 256.66 248.36 251.42 2,301,460 -4.71(-1.84%)
May 04, 2022 246.18 257.75 245.62 256.13 2,900,399 +8.10(+3.27%)
May 03, 2022 250.48 251.42 246.81 248.02 2,722,855 -2.01(-0.80%)
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.