Skip to main content

Danaher Corp (NY: DHR )

267.97 -6.26 (-2.28%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 326.90 328.10 320.77 322.81 2,420,317 -2.84(-0.87%)
Aug 30, 2021 319.54 326.08 319.20 325.65 1,718,413 +7.88(+2.48%)
Aug 27, 2021 317.73 320.45 316.26 317.77 1,321,859 +0.76(+0.24%)
Aug 26, 2021 318.67 319.64 315.23 317.01 1,291,573 -1.13(-0.36%)
Aug 25, 2021 318.44 320.24 317.24 318.15 1,348,429 -1.17(-0.36%)
Aug 24, 2021 317.59 320.94 316.85 319.31 1,763,492 +2.02(+0.64%)
Aug 23, 2021 320.34 321.32 317.16 317.29 2,752,015 -2.91(-0.91%)
Aug 20, 2021 319.98 321.86 318.12 320.20 3,309,586 +1.74(+0.55%)
Aug 19, 2021 311.75 319.43 311.23 318.46 3,239,912 +4.80(+1.53%)
Aug 18, 2021 319.81 322.07 313.41 313.66 3,337,182 -5.95(-1.86%)
Aug 17, 2021 317.93 319.97 316.71 319.61 1,765,722 +2.14(+0.67%)
Aug 16, 2021 313.69 317.78 312.79 317.47 1,627,820 +3.53(+1.12%)
Aug 13, 2021 314.52 314.52 311.43 313.95 1,379,210 +1.48(+0.47%)
Aug 12, 2021 308.56 313.28 308.09 312.46 1,945,570 +3.19(+1.03%)
Aug 11, 2021 308.00 311.38 306.52 309.28 2,169,020 +1.68(+0.55%)
Aug 10, 2021 307.24 311.40 306.59 307.59 1,560,349 +0.91(+0.30%)
Aug 09, 2021 306.34 307.85 304.53 306.69 1,546,956 +0.69(+0.22%)
Aug 06, 2021 306.13 306.65 302.48 306.00 1,668,356 +0.14(+0.05%)
Aug 05, 2021 304.79 307.11 303.38 305.86 1,412,903 +1.51(+0.50%)
Aug 04, 2021 301.25 305.82 301.25 304.35 1,591,957 +3.28(+1.09%)
Aug 03, 2021 296.56 301.43 295.97 301.07 1,961,561 +5.27(+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.