Skip to main content

Danaher Corp (NY: DHR )

258.29 -3.86 (-1.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 262.14 265.60 258.03 258.29 2,667,230 -3.86(-1.47%)
Sep 29, 2022 264.64 265.86 260.26 262.15 2,464,273 -4.09(-1.54%)
Sep 28, 2022 264.47 268.03 260.89 266.24 2,864,086 +6.14(+2.36%)
Sep 27, 2022 264.87 265.46 257.33 260.10 2,243,469 -2.56(-0.97%)
Sep 26, 2022 262.58 266.69 260.53 262.66 1,576,433 -2.61(-0.98%)
Sep 23, 2022 263.99 265.80 261.25 265.27 2,028,890 -1.16(-0.44%)
Sep 22, 2022 266.00 268.74 265.31 266.43 2,896,514 -2.05(-0.76%)
Sep 21, 2022 276.99 279.75 268.39 268.48 2,111,737 -5.89(-2.15%)
Sep 20, 2022 275.46 276.15 271.73 274.37 2,099,105 -4.57(-1.64%)
Sep 19, 2022 274.81 279.19 272.90 278.94 2,244,349 +1.88(+0.68%)
Sep 16, 2022 282.55 282.83 275.21 277.06 5,732,726 -4.85(-1.72%)
Sep 15, 2022 288.50 291.17 281.16 281.91 3,219,026 +0.18(+0.06%)
Sep 14, 2022 282.29 287.46 279.08 281.73 2,973,533 -0.05(-0.02%)
Sep 13, 2022 287.39 289.40 281.05 281.78 1,895,298 -11.73(-4.00%)
Sep 12, 2022 290.82 294.60 289.33 293.51 1,763,767 +3.09(+1.06%)
Sep 09, 2022 287.44 291.58 286.93 290.42 2,155,632 +2.32(+0.81%)
Sep 08, 2022 276.21 288.93 275.11 288.10 3,347,295 +10.63(+3.83%)
Sep 07, 2022 271.76 278.68 270.76 277.47 1,689,268 +4.99(+1.83%)
Sep 06, 2022 270.45 275.09 269.09 272.48 2,029,801 +3.06(+1.14%)
Sep 02, 2022 276.00 276.87 268.43 269.42 1,531,319 -4.44(-1.62%)
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.