Skip to main content

Danaher Corp (NY: DHR )

271.90 -0.57 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 270.82 273.03 266.88 267.11 3,227,216 -1.90(-0.71%)
Sep 29, 2021 268.24 271.30 267.80 269.02 2,340,983 +2.50(+0.94%)
Sep 28, 2021 270.88 273.18 263.91 266.52 4,242,530 -10.57(-3.81%)
Sep 27, 2021 281.95 282.82 274.95 277.09 2,066,153 -7.45(-2.62%)
Sep 24, 2021 284.93 285.96 282.55 284.54 1,609,988 -0.47(-0.16%)
Sep 23, 2021 285.11 286.81 283.42 285.00 2,580,446 +0.79(+0.28%)
Sep 22, 2021 285.77 286.05 283.38 284.21 2,049,273 -0.50(-0.18%)
Sep 21, 2021 284.98 287.11 284.06 284.71 2,138,188 +0.52(+0.18%)
Sep 20, 2021 280.60 285.58 280.60 284.20 3,616,081 -0.37(-0.13%)
Sep 17, 2021 284.84 288.64 282.19 284.57 3,945,694 +0.46(+0.16%)
Sep 16, 2021 285.73 286.48 282.00 284.10 2,046,030 -1.11(-0.39%)
Sep 15, 2021 283.05 288.04 278.28 285.21 2,683,784 +1.03(+0.36%)
Sep 14, 2021 283.99 286.68 282.47 284.18 2,153,708 +2.31(+0.82%)
Sep 13, 2021 290.24 289.35 277.39 281.87 2,317,776 -7.49(-2.59%)
Sep 10, 2021 290.05 292.83 289.25 289.35 2,792,094 +1.41(+0.49%)
Sep 09, 2021 289.80 291.33 287.27 287.94 1,691,308 -1.87(-0.64%)
Sep 08, 2021 288.74 291.10 287.30 289.81 2,066,371 +0.45(+0.15%)
Sep 07, 2021 289.93 291.03 286.92 289.36 2,201,640 -2.13(-0.73%)
Sep 03, 2021 289.60 292.25 288.15 291.49 1,521,144 +0.88(+0.30%)
Sep 02, 2021 288.92 291.98 288.35 290.62 2,592,883 +3.36(+1.17%)
Sep 01, 2021 283.74 287.71 281.51 287.26 2,503,488 +3.02(+1.06%)
Aug 31, 2021 287.85 288.90 282.44 284.24 2,748,735 -2.50(-0.87%)
Aug 30, 2021 281.37 287.12 281.06 286.74 1,951,588 +6.94(+2.48%)
Aug 27, 2021 279.77 282.16 278.47 279.80 1,501,225 +0.67(+0.24%)
Aug 26, 2021 280.59 281.45 277.57 279.14 1,466,829 -1.00(-0.36%)
Aug 25, 2021 280.39 281.98 279.34 280.14 1,531,400 -1.03(-0.36%)
Aug 24, 2021 279.65 282.60 278.99 281.16 2,002,783 +1.78(+0.64%)
Aug 23, 2021 282.07 282.93 279.27 279.38 3,125,441 -2.56(-0.91%)
Aug 20, 2021 281.75 283.40 280.11 281.94 3,758,670 +1.54(+0.55%)
Aug 19, 2021 274.50 281.26 274.05 280.41 3,679,542 +4.23(+1.53%)
Aug 18, 2021 281.60 283.59 275.96 276.18 3,790,011 -5.24(-1.86%)
Aug 17, 2021 279.94 281.74 278.87 281.43 2,005,316 +1.89(+0.67%)
Aug 16, 2021 276.21 279.81 275.42 279.54 1,848,702 +3.10(+1.12%)
Aug 13, 2021 276.95 276.95 274.22 276.44 1,566,358 +1.31(+0.47%)
Aug 12, 2021 271.69 275.85 271.28 275.13 2,209,568 +2.81(+1.03%)
Aug 11, 2021 271.20 274.18 269.90 272.32 2,463,339 +1.48(+0.55%)
Aug 10, 2021 270.53 274.19 269.96 270.84 1,772,076 +0.80(+0.30%)
Aug 09, 2021 269.74 271.07 268.14 270.05 1,756,866 +0.61(+0.22%)
Aug 06, 2021 269.55 270.01 266.34 269.44 1,894,738 +0.12(+0.05%)
Aug 05, 2021 268.37 270.41 267.13 269.32 1,604,623 +1.33(+0.50%)
Aug 04, 2021 265.26 269.28 265.26 267.98 1,807,972 +2.88(+1.09%)
Aug 03, 2021 261.13 265.42 260.61 265.10 2,227,730 +4.64(+1.78%)
Aug 02, 2021 262.33 263.06 258.68 260.46 1,363,112 -0.39(-0.15%)
Jul 30, 2021 260.57 262.82 259.58 260.86 2,543,164 -0.12(-0.05%)
Jul 29, 2021 257.24 261.91 256.93 260.98 2,029,930 +4.17(+1.62%)
Jul 28, 2021 253.66 257.74 253.66 256.81 2,450,091 +2.00(+0.78%)
Jul 27, 2021 255.16 256.26 253.47 254.81 1,975,183 +0.37(+0.14%)
Jul 26, 2021 255.16 257.03 251.91 254.45 2,301,549 -0.96(-0.37%)
Jul 23, 2021 254.37 256.37 252.70 255.40 2,367,802 +2.03(+0.80%)
Jul 22, 2021 248.72 254.50 247.39 253.38 2,792,155 +8.03(+3.27%)
Jul 21, 2021 248.18 248.62 239.43 245.34 3,133,858 -3.33(-1.34%)
Jul 20, 2021 248.74 251.66 247.08 248.68 2,763,797 -0.13(-0.05%)
Jul 19, 2021 248.09 250.06 246.74 248.81 2,871,593 -0.91(-0.37%)
Jul 16, 2021 247.64 250.92 246.53 249.72 2,925,797 +3.37(+1.37%)
Jul 15, 2021 241.41 246.91 241.16 246.35 2,585,293 +4.24(+1.75%)
Jul 14, 2021 243.25 243.64 241.92 242.12 1,650,206 -0.55(-0.23%)
Jul 13, 2021 244.34 245.48 242.40 242.67 1,737,448 -1.10(-0.45%)
Jul 12, 2021 244.32 245.47 243.13 243.77 2,029,446 +0.47(+0.19%)
Jul 09, 2021 242.98 243.99 241.90 243.30 1,897,123 +0.43(+0.18%)
Jul 08, 2021 241.13 243.62 240.75 242.87 2,202,807 -1.38(-0.56%)
Jul 07, 2021 245.28 245.96 241.45 244.25 2,098,025 -0.15(-0.06%)
Jul 06, 2021 240.78 244.53 240.44 244.40 2,889,037 +4.11(+1.71%)
Jul 02, 2021 239.70 240.35 238.62 240.28 1,641,089 +1.60(+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.