Skip to main content

Danaher Corp (NY: DHR )

267.04 +3.69 (+1.40%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 269.36 269.48 265.85 267.24 1,877,145 -2.50(-0.93%)
Jun 29, 2021 271.94 271.94 267.01 269.74 3,018,049 -0.82(-0.30%)
Jun 28, 2021 265.44 271.21 265.44 270.56 2,229,216 +5.11(+1.92%)
Jun 25, 2021 266.30 269.00 264.50 265.45 4,015,841 -0.79(-0.30%)
Jun 24, 2021 268.53 269.50 264.03 266.24 3,210,155 -1.09(-0.41%)
Jun 23, 2021 265.29 269.28 264.39 267.32 3,572,636 +1.60(+0.60%)
Jun 22, 2021 261.87 266.40 261.06 265.72 3,748,761 +4.43(+1.69%)
Jun 21, 2021 257.59 261.43 254.40 261.29 2,792,692 +5.59(+2.19%)
Jun 18, 2021 255.32 258.65 254.55 255.70 4,308,796 -0.11(-0.04%)
Jun 17, 2021 242.27 257.70 242.27 255.81 5,025,811 +12.28(+5.04%)
Jun 16, 2021 244.36 245.16 241.80 243.53 1,928,805 -0.36(-0.15%)
Jun 15, 2021 245.96 246.66 243.45 243.89 2,190,405 -2.30(-0.93%)
Jun 14, 2021 246.71 246.71 242.60 246.19 1,888,625 +0.39(+0.16%)
Jun 11, 2021 245.57 246.50 244.75 245.80 2,986,871 +0.76(+0.31%)
Jun 10, 2021 240.00 245.53 240.00 245.04 2,566,843 +5.53(+2.31%)
Jun 09, 2021 239.73 240.31 238.69 239.51 1,914,448 +0.50(+0.21%)
Jun 08, 2021 240.45 240.63 237.87 239.01 2,337,827 -0.04(-0.02%)
Jun 07, 2021 241.01 241.97 238.69 239.05 2,286,776 -2.02(-0.84%)
Jun 04, 2021 242.31 243.32 240.18 241.07 2,001,907 +1.25(+0.52%)
Jun 03, 2021 239.96 241.54 237.14 239.82 3,268,159 -1.00(-0.41%)
Jun 02, 2021 243.74 244.53 240.52 240.81 3,349,565 -3.18(-1.30%)
Jun 01, 2021 252.52 252.75 242.14 244.00 6,447,738 -10.88(-4.27%)
May 28, 2021 255.73 259.22 254.75 254.87 2,078,449 +0.91(+0.36%)
May 27, 2021 250.66 254.40 250.22 253.97 4,232,389 +3.44(+1.37%)
May 26, 2021 255.29 255.29 249.15 250.53 3,662,329 -3.35(-1.32%)
May 25, 2021 252.79 254.13 251.61 253.88 3,543,923 +1.22(+0.48%)
May 24, 2021 252.92 253.81 251.03 252.66 2,622,093 +1.33(+0.53%)
May 21, 2021 254.28 256.12 251.30 251.32 1,564,725 -2.34(-0.92%)
May 20, 2021 249.04 254.02 248.58 253.66 2,423,662 +5.56(+2.24%)
May 19, 2021 246.59 248.23 244.74 248.10 1,899,982 -0.60(-0.24%)
May 18, 2021 249.80 251.46 248.30 248.69 1,506,421 -0.97(-0.39%)
May 17, 2021 251.88 253.42 249.01 249.67 1,259,950 -2.66(-1.05%)
May 14, 2021 252.66 255.52 251.81 252.33 2,338,335 +0.91(+0.36%)
May 13, 2021 250.57 252.90 249.25 251.42 1,645,724 +2.38(+0.95%)
May 12, 2021 253.86 255.13 248.62 249.04 1,868,875 -7.59(-2.96%)
May 11, 2021 255.54 257.27 254.00 256.64 1,540,679 -1.11(-0.43%)
May 10, 2021 257.33 259.37 256.06 257.75 2,018,834 +0.55(+0.21%)
May 07, 2021 257.49 260.13 256.80 257.20 2,643,570 +1.48(+0.58%)
May 06, 2021 252.41 255.92 251.28 255.72 1,765,890 +2.48(+0.98%)
May 05, 2021 254.99 256.43 252.26 253.24 1,598,180 -1.52(-0.60%)
May 04, 2021 252.74 254.98 250.65 254.76 2,010,389 +1.35(+0.53%)
May 03, 2021 255.46 255.63 252.75 253.41 1,501,086 +0.73(+0.29%)
Apr 30, 2021 254.07 256.11 251.54 252.69 2,038,171 -2.63(-1.03%)
Apr 29, 2021 258.48 258.56 254.35 255.31 1,719,730 -1.80(-0.70%)
Apr 28, 2021 254.54 257.66 254.05 257.11 1,437,785 +0.37(+0.14%)
Apr 27, 2021 256.53 258.10 254.04 256.75 1,919,541 -0.08(-0.03%)
Apr 26, 2021 258.27 259.08 256.46 256.82 2,103,752 -1.67(-0.65%)
Apr 23, 2021 251.72 258.69 251.47 258.50 3,580,794 +6.83(+2.71%)
Apr 22, 2021 247.00 254.84 246.82 251.67 4,013,009 +8.48(+3.49%)
Apr 21, 2021 241.35 244.11 239.77 243.19 1,854,286 +2.54(+1.05%)
Apr 20, 2021 238.98 241.97 238.98 240.66 1,329,743 -0.14(-0.06%)
Apr 19, 2021 240.65 241.52 238.76 240.79 2,029,662 -1.06(-0.44%)
Apr 16, 2021 242.40 242.68 240.33 241.86 1,849,639 +0.47(+0.19%)
Apr 15, 2021 236.94 242.16 235.84 241.39 2,311,421 +5.26(+2.23%)
Apr 14, 2021 240.48 240.80 235.73 236.13 2,623,798 -5.51(-2.28%)
Apr 13, 2021 237.24 246.68 236.03 241.64 6,186,584 +7.96(+3.41%)
Apr 12, 2021 230.42 234.07 229.95 233.68 2,589,654 +2.47(+1.07%)
Apr 09, 2021 229.00 231.22 227.90 231.21 1,509,358 +2.41(+1.05%)
Apr 08, 2021 226.80 230.11 226.59 228.80 2,029,530 +3.85(+1.71%)
Apr 07, 2021 225.00 226.78 223.66 224.95 1,622,278 -0.97(-0.43%)
Apr 06, 2021 228.21 229.77 225.01 225.93 2,672,083 +0.52(+0.23%)
Apr 05, 2021 226.50 227.02 224.47 225.41 2,566,224 +1.44(+0.64%)
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.