Skip to main content

Danaher Corp (NY: DHR )

266.71 +1.36 (+0.51%)
Streaming Delayed Price Updated: 2:25 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 327.33 330.29 326.46 328.08 1,280,109 +0.54(+0.16%)
Dec 30, 2021 326.31 329.53 325.57 327.54 1,153,546 +1.88(+0.58%)
Dec 29, 2021 324.50 326.74 322.11 325.66 2,012,466 +3.34(+1.04%)
Dec 28, 2021 325.58 327.45 321.42 322.32 1,238,498 -3.05(-0.94%)
Dec 27, 2021 323.60 326.75 321.72 325.36 1,069,851 +5.69(+1.78%)
Dec 23, 2021 317.30 321.36 316.54 319.68 1,213,983 +1.11(+0.35%)
Dec 22, 2021 314.66 319.57 314.30 318.57 2,197,895 +5.74(+1.83%)
Dec 21, 2021 315.01 315.02 307.37 312.83 2,196,644 -0.37(-0.12%)
Dec 20, 2021 311.82 314.64 305.61 313.20 2,928,481 +0.88(+0.28%)
Dec 17, 2021 315.50 317.18 309.66 312.32 8,026,071 -5.06(-1.59%)
Dec 16, 2021 314.61 322.01 311.69 317.38 4,036,392 +3.50(+1.11%)
Dec 15, 2021 309.55 314.22 306.81 313.89 3,007,657 +7.26(+2.37%)
Dec 14, 2021 314.75 315.96 302.87 306.63 3,245,242 -10.77(-3.39%)
Dec 13, 2021 317.33 319.19 314.89 317.40 2,735,547 +1.02(+0.32%)
Dec 10, 2021 317.66 321.96 316.08 316.39 1,871,708 -1.78(-0.56%)
Dec 09, 2021 319.31 320.78 315.71 318.17 2,004,514 +1.02(+0.32%)
Dec 08, 2021 312.90 318.52 312.17 317.15 2,231,897 +4.89(+1.57%)
Dec 07, 2021 310.88 315.35 310.75 312.26 2,179,129 +6.43(+2.10%)
Dec 06, 2021 310.20 313.26 303.48 305.83 2,441,203 -6.02(-1.93%)
Dec 03, 2021 318.20 320.75 309.28 311.85 3,027,827 -3.11(-0.99%)
Dec 02, 2021 317.01 321.66 313.91 314.96 2,892,217 -3.65(-1.14%)
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.