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 (%)
Sep 30, 2021 307.60 310.10 303.12 303.38 2,841,407 -2.16(-0.71%)
Sep 29, 2021 304.66 308.14 304.16 305.55 2,061,122 +2.86(+0.94%)
Sep 28, 2021 307.63 310.25 299.72 302.69 3,735,635 -12.00(-3.81%)
Sep 27, 2021 320.21 321.19 312.25 314.69 1,819,290 -8.46(-2.62%)
Sep 24, 2021 323.59 324.76 320.89 323.15 1,417,627 -0.53(-0.16%)
Sep 23, 2021 323.80 325.72 321.87 323.68 2,272,135 +0.90(+0.28%)
Sep 22, 2021 324.54 324.86 321.83 322.78 1,804,427 -0.57(-0.18%)
Sep 21, 2021 323.65 326.07 322.60 323.35 1,882,718 +0.59(+0.18%)
Sep 20, 2021 318.68 324.33 318.68 322.76 3,184,033 -0.42(-0.13%)
Sep 17, 2021 323.49 327.81 320.48 323.18 3,474,264 +0.53(+0.16%)
Sep 16, 2021 324.50 325.35 320.27 322.65 1,801,571 -1.25(-0.39%)
Sep 15, 2021 321.46 327.12 316.04 323.91 2,363,127 +1.17(+0.36%)
Sep 14, 2021 322.52 325.58 320.80 322.74 1,896,384 +2.63(+0.82%)
Sep 13, 2021 329.62 328.62 315.03 320.11 2,040,849 -8.50(-2.59%)
Sep 10, 2021 329.40 332.57 328.50 328.62 2,458,496 +1.60(+0.49%)
Sep 09, 2021 329.12 330.87 326.25 327.01 1,489,231 -2.12(-0.64%)
Sep 08, 2021 327.92 330.60 326.29 329.13 1,819,482 +0.51(+0.15%)
Sep 07, 2021 329.27 330.52 325.85 328.63 1,938,589 -2.42(-0.73%)
Sep 03, 2021 328.89 331.90 327.25 331.05 1,339,398 +1.00(+0.30%)
Sep 02, 2021 328.13 331.60 327.47 330.05 2,283,087 +3.81(+1.17%)
Sep 01, 2021 322.24 326.75 319.70 326.24 2,204,372 +3.43(+1.06%)
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%)
Aug 02, 2021 297.93 298.75 293.78 295.80 1,200,248 -0.45(-0.15%)
Jul 30, 2021 295.92 298.48 294.81 296.25 2,239,308 -0.14(-0.05%)
Jul 29, 2021 292.15 297.45 291.79 296.39 1,787,395 +4.73(+1.62%)
Jul 28, 2021 288.08 292.72 288.08 291.66 2,157,355 +2.27(+0.78%)
Jul 27, 2021 289.79 291.03 287.86 289.39 1,739,189 +0.42(+0.14%)
Jul 26, 2021 289.79 291.91 286.09 288.97 2,026,561 -1.09(-0.37%)
Jul 23, 2021 288.88 291.15 286.99 290.06 2,084,898 +2.30(+0.80%)
Jul 22, 2021 282.47 289.03 280.96 287.76 2,458,549 +9.12(+3.27%)
Jul 21, 2021 281.85 282.36 271.92 278.63 2,759,426 -3.78(-1.34%)
Jul 20, 2021 282.49 285.81 280.61 282.42 2,433,579 -0.15(-0.05%)
Jul 19, 2021 281.75 283.99 280.22 282.57 2,528,496 -1.03(-0.36%)
Jul 16, 2021 281.24 284.97 279.99 283.60 2,576,224 +3.82(+1.37%)
Jul 15, 2021 274.16 280.42 273.88 279.78 2,276,403 +4.81(+1.75%)
Jul 14, 2021 276.25 276.70 274.74 274.97 1,453,040 -0.63(-0.23%)
Jul 13, 2021 277.49 278.80 275.29 275.60 1,529,858 -1.25(-0.45%)
Jul 12, 2021 277.47 278.77 276.12 276.85 1,786,968 +0.54(+0.19%)
Jul 09, 2021 275.95 277.09 274.72 276.31 1,670,455 +0.49(+0.18%)
Jul 08, 2021 273.86 276.67 273.42 275.83 1,939,617 -1.56(-0.56%)
Jul 07, 2021 278.57 279.33 274.21 277.39 1,847,354 -0.17(-0.06%)
Jul 06, 2021 273.46 277.71 273.07 277.56 2,543,856 +4.67(+1.71%)
Jul 02, 2021 272.22 272.96 271.00 272.89 1,445,012 +1.81(+0.67%)
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.