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 (%)
Jun 30, 2021 269.36 269.48 265.85 267.24 1,877,145 -2.50(-0.93%)
Jun 29, 2021 271.94 271.94 267.01 269.74 3,018,049 -0.82(-0.30%)
Jun 28, 2021 265.44 271.21 265.44 270.56 2,229,216 +5.11(+1.92%)
Jun 25, 2021 266.30 269.00 264.50 265.45 4,015,841 -0.79(-0.30%)
Jun 24, 2021 268.53 269.50 264.03 266.24 3,210,155 -1.09(-0.41%)
Jun 23, 2021 265.29 269.28 264.39 267.32 3,572,636 +1.60(+0.60%)
Jun 22, 2021 261.87 266.40 261.06 265.72 3,748,761 +4.43(+1.69%)
Jun 21, 2021 257.59 261.43 254.40 261.29 2,792,692 +5.59(+2.19%)
Jun 18, 2021 255.32 258.65 254.55 255.70 4,308,796 -0.11(-0.04%)
Jun 17, 2021 242.27 257.70 242.27 255.81 5,025,811 +12.28(+5.04%)
Jun 16, 2021 244.36 245.16 241.80 243.53 1,928,805 -0.36(-0.15%)
Jun 15, 2021 245.96 246.66 243.45 243.89 2,190,405 -2.30(-0.93%)
Jun 14, 2021 246.71 246.71 242.60 246.19 1,888,625 +0.39(+0.16%)
Jun 11, 2021 245.57 246.50 244.75 245.80 2,986,871 +0.76(+0.31%)
Jun 10, 2021 240.00 245.53 240.00 245.04 2,566,843 +5.53(+2.31%)
Jun 09, 2021 239.73 240.31 238.69 239.51 1,914,448 +0.50(+0.21%)
Jun 08, 2021 240.45 240.63 237.87 239.01 2,337,827 -0.04(-0.02%)
Jun 07, 2021 241.01 241.97 238.69 239.05 2,286,776 -2.02(-0.84%)
Jun 04, 2021 242.31 243.32 240.18 241.07 2,001,907 +1.25(+0.52%)
Jun 03, 2021 239.96 241.54 237.14 239.82 3,268,159 -1.00(-0.41%)
Jun 02, 2021 243.74 244.53 240.52 240.81 3,349,565 -3.18(-1.30%)
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.