Danaher Corp (NY: DHR )

253.58 USD +0.91 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 253.91 256.79 253.06 253.58 2,326,771 +0.91(+0.36%)
May 13, 2021 251.81 254.16 250.49 252.67 1,637,592 +2.39(+0.95%)
May 12, 2021 255.12 256.40 249.86 250.28 1,859,641 -7.63(-2.96%)
May 11, 2021 256.81 258.55 255.26 257.91 1,533,066 -1.12(-0.43%)
May 10, 2021 258.61 260.66 257.33 259.03 2,008,859 +0.55(+0.21%)
May 07, 2021 258.77 261.43 258.07 258.48 2,630,508 +1.49(+0.58%)
May 06, 2021 253.66 257.19 252.53 256.99 1,757,165 +2.49(+0.98%)
May 05, 2021 256.26 257.70 253.51 254.50 1,590,283 -1.53(-0.60%)
May 04, 2021 253.99 256.25 251.89 256.03 2,000,455 +1.36(+0.53%)
May 03, 2021 256.73 256.90 254.00 254.67 1,493,669 +0.73(+0.29%)
Apr 30, 2021 255.33 257.38 252.79 253.94 2,028,100 -2.64(-1.03%)
Apr 29, 2021 259.76 259.84 255.61 256.58 1,711,233 -1.81(-0.70%)
Apr 28, 2021 255.80 258.94 255.31 258.39 1,430,681 +0.37(+0.14%)
Apr 27, 2021 257.80 259.38 255.30 258.02 1,910,056 -0.08(-0.03%)
Apr 26, 2021 259.55 260.37 257.73 258.10 2,093,357 -1.68(-0.65%)
Apr 23, 2021 252.97 259.98 252.72 259.78 3,563,100 +6.86(+2.71%)
Apr 22, 2021 248.23 256.10 248.05 252.92 3,993,180 +8.52(+3.49%)
Apr 21, 2021 242.55 245.32 240.96 244.40 1,845,124 +2.55(+1.05%)
Apr 20, 2021 240.17 243.17 240.17 241.85 1,323,173 -0.14(-0.06%)
Apr 19, 2021 241.84 242.72 239.95 241.99 2,019,633 -1.07(-0.44%)
Apr 16, 2021 243.60 243.88 241.52 243.06 1,840,500 +0.47(+0.19%)
Apr 15, 2021 238.12 243.36 237.01 242.59 2,300,000 +5.29(+2.23%)
Apr 14, 2021 241.67 242.00 236.90 237.30 2,610,833 -5.54(-2.28%)
Apr 13, 2021 238.42 247.90 237.20 242.84 6,156,014 +8.00(+3.41%)
Apr 12, 2021 231.56 235.23 231.09 234.84 2,576,858 +2.48(+1.07%)
Apr 09, 2021 230.14 232.37 229.03 232.36 1,501,900 +2.42(+1.05%)
Apr 08, 2021 227.93 231.25 227.72 229.94 2,019,502 +3.87(+1.71%)
Apr 07, 2021 226.12 227.91 224.77 226.07 1,614,262 -0.98(-0.43%)
Apr 06, 2021 229.34 230.91 226.13 227.05 2,658,880 +0.52(+0.23%)
Apr 05, 2021 227.63 228.15 225.59 226.53 2,553,544 +1.45(+0.64%)
Apr 01, 2021 225.52 227.14 224.14 225.08 1,744,400 +0.00(+0.00%)
Mar 31, 2021 224.50 227.36 223.79 225.08 2,669,313 +2.08(+0.93%)
Mar 30, 2021 225.66 225.94 222.22 223.00 2,458,773 -3.88(-1.71%)
Mar 29, 2021 224.83 228.40 222.30 226.88 2,350,121 +0.61(+0.27%)
Mar 26, 2021 219.89 226.50 217.99 226.27 2,639,300 +7.58(+3.47%)
Mar 25, 2021 220.45 220.45 215.38 218.69 2,355,675 -0.78(-0.36%)
Mar 24, 2021 219.11 220.61 217.89 219.47 1,792,053 -0.85(-0.39%)
Mar 23, 2021 222.92 224.54 219.26 220.32 2,436,737 -3.23(-1.44%)
Mar 22, 2021 220.20 223.91 218.73 223.55 2,713,393 +2.49(+1.13%)
Mar 19, 2021 216.80 221.51 216.05 221.06 4,698,100 +5.11(+2.37%)
Mar 18, 2021 214.19 218.35 212.71 215.95 3,482,095 +1.81(+0.85%)
Mar 17, 2021 214.43 215.78 212.80 214.14 2,955,575 -1.76(-0.82%)
Mar 16, 2021 217.23 218.04 214.66 215.90 3,921,906 -1.10(-0.51%)
Mar 15, 2021 215.20 218.43 214.60 217.00 1,782,713 +2.32(+1.08%)
Mar 12, 2021 217.63 218.60 213.84 214.68 2,288,300 -4.54(-2.07%)
Mar 11, 2021 215.84 220.00 214.57 219.22 2,423,289 +6.29(+2.95%)
Mar 10, 2021 217.32 219.27 211.22 212.93 3,285,653 -3.41(-1.58%)
Mar 09, 2021 216.18 219.00 215.70 216.34 4,729,058 +3.96(+1.86%)
Mar 08, 2021 218.01 219.39 212.09 212.38 2,872,355 -5.97(-2.73%)
Mar 05, 2021 216.00 219.32 212.55 218.35 2,432,300 +3.94(+1.84%)
Mar 04, 2021 218.76 220.07 212.66 214.41 3,559,431 -5.27(-2.40%)
Mar 03, 2021 225.00 225.96 219.46 219.68 2,415,511 -4.41(-1.97%)
Mar 02, 2021 225.08 226.74 222.13 224.09 2,065,979 -1.58(-0.70%)
Mar 01, 2021 220.92 226.73 220.92 225.67 1,987,773 +6.00(+2.73%)
Feb 26, 2021 220.73 222.80 219.56 219.67 3,129,300 +0.41(+0.19%)
Feb 25, 2021 222.00 224.13 218.07 219.26 2,923,397 -3.74(-1.68%)
Feb 24, 2021 224.50 226.24 222.50 223.00 2,880,600 -0.85(-0.38%)
Feb 23, 2021 225.35 226.64 222.86 223.85 2,184,385 -1.65(-0.73%)
Feb 22, 2021 230.55 231.70 225.00 225.50 3,433,420 -5.74(-2.48%)
Feb 19, 2021 237.32 238.54 231.12 231.24 3,080,600 -6.16(-2.59%)
Feb 18, 2021 238.07 238.60 235.50 237.40 1,563,790 -2.51(-1.05%)
Feb 17, 2021 241.06 242.57 239.30 239.91 1,951,805 -2.36(-0.97%)
Feb 16, 2021 247.82 248.86 241.60 242.27 1,637,199 -3.63(-1.48%)
Feb 12, 2021 240.24 247.08 240.19 245.90 2,103,400 +5.24(+2.18%)
Feb 11, 2021 239.27 240.95 237.41 240.66 1,849,282 +3.17(+1.33%)
Feb 10, 2021 238.85 238.85 236.22 237.49 1,406,257 +0.49(+0.21%)
Feb 09, 2021 236.51 238.43 234.75 237.00 1,871,942 +1.35(+0.57%)
Feb 08, 2021 236.16 238.76 234.08 235.65 1,549,271 +0.06(+0.03%)
Feb 05, 2021 236.25 238.35 234.56 235.59 1,470,900 +0.06(+0.03%)
Feb 04, 2021 237.62 239.88 234.61 235.53 2,464,165 -2.70(-1.13%)
Feb 03, 2021 244.02 244.50 238.12 238.23 2,835,666 -6.86(-2.80%)
Feb 02, 2021 244.75 246.12 242.84 245.09 3,655,848 +3.34(+1.38%)
Feb 01, 2021 239.50 244.44 239.06 241.75 3,584,186 +3.91(+1.64%)
Jan 29, 2021 227.94 239.10 225.95 237.84 5,747,600 +9.27(+4.06%)
Jan 28, 2021 225.60 232.00 225.24 228.57 2,621,504 +6.37(+2.87%)
Jan 27, 2021 230.40 230.40 217.83 222.20 4,669,947 -11.78(-5.03%)
Jan 26, 2021 238.86 238.86 233.98 233.98 1,643,241 -4.17(-1.75%)
Jan 25, 2021 237.91 239.30 233.57 238.15 2,168,438 +0.11(+0.05%)
Jan 22, 2021 234.35 239.45 233.85 238.04 2,710,500 +4.94(+2.12%)
Jan 21, 2021 236.75 238.53 232.71 233.10 2,379,783 -3.95(-1.67%)
Jan 20, 2021 235.87 237.54 234.61 237.05 2,051,162 +0.94(+0.40%)
Jan 19, 2021 239.16 239.65 235.45 236.11 2,255,850 -0.64(-0.27%)
Jan 15, 2021 236.70 238.98 234.94 236.75 2,599,500 +0.05(+0.02%)
Jan 14, 2021 240.32 241.37 236.33 236.70 2,068,707 -3.14(-1.31%)
Jan 13, 2021 239.97 241.31 235.71 239.84 3,257,685 -0.85(-0.35%)
Jan 12, 2021 244.57 245.25 239.26 240.69 2,215,987 -3.43(-1.41%)
Jan 11, 2021 243.01 244.22 241.84 244.12 1,541,204 +0.63(+0.26%)
Jan 08, 2021 241.04 244.96 240.50 243.49 2,297,300 +3.78(+1.58%)
Jan 07, 2021 238.45 243.05 237.89 239.71 3,695,158 +3.36(+1.42%)
Jan 06, 2021 223.88 237.64 222.46 236.35 3,965,369 +7.58(+3.31%)
Jan 05, 2021 222.73 229.37 222.73 228.77 3,711,903 +5.54(+2.48%)
Jan 04, 2021 224.99 225.66 219.68 223.23 3,192,500 +1.09(+0.49%)
Dec 31, 2020 222.14 222.14 222.14 1,427,238 +1.46(+0.66%)
Dec 30, 2020 223.80 224.85 220.29 220.68 1,427,238 -2.18(-0.98%)
Dec 29, 2020 225.39 225.65 222.66 222.86 1,733,637 +0.11(+0.05%)
Dec 28, 2020 223.28 225.35 221.46 222.75 2,115,071 +1.26(+0.57%)
Dec 24, 2020 220.75 223.57 220.57 221.49 610,900 +0.92(+0.42%)
Dec 23, 2020 223.46 224.92 220.47 220.57 1,753,347 -2.36(-1.06%)
Dec 22, 2020 225.31 226.07 222.64 222.93 1,824,125 -3.23(-1.43%)
Dec 21, 2020 223.47 226.58 220.31 226.16 2,482,730 +0.05(+0.02%)
Dec 18, 2020 224.64 227.41 222.10 226.11 4,221,300 +1.62(+0.72%)
Dec 17, 2020 222.83 225.10 222.44 224.49 1,613,260 +2.59(+1.17%)
Dec 16, 2020 222.84 223.59 220.55 221.90 1,781,860 -1.27(-0.57%)
Dec 15, 2020 221.87 224.72 220.83 223.17 2,092,976 +2.07(+0.94%)
Dec 14, 2020 224.18 225.61 220.91 221.10 1,924,968 -2.65(-1.18%)
Dec 11, 2020 223.68 226.05 221.43 223.75 1,468,300 +0.54(+0.24%)
Dec 10, 2020 223.39 226.30 221.94 223.21 3,264,462 +0.37(+0.17%)
Dec 09, 2020 223.52 224.31 221.02 222.84 2,500,188 -0.66(-0.30%)
Dec 08, 2020 225.30 226.89 223.25 223.50 2,032,253 -2.65(-1.17%)
Dec 07, 2020 225.41 228.00 225.03 226.15 1,845,380 +1.72(+0.77%)
Dec 04, 2020 222.26 224.69 219.82 224.43 2,521,100 +1.09(+0.49%)
Dec 03, 2020 224.62 226.21 222.45 223.34 3,197,957 -1.46(-0.65%)
Dec 02, 2020 225.56 226.02 223.24 224.80 2,126,454 -0.20(-0.09%)
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.