Danaher Corp (NY: DHR )

247.02 USD +0.76 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 246.79 247.72 245.96 247.02 2,972,112 +0.76(+0.31%)
Jun 10, 2021 241.19 246.75 241.19 246.26 2,554,160 +5.56(+2.31%)
Jun 09, 2021 240.92 241.50 239.88 240.70 1,904,988 +0.50(+0.21%)
Jun 08, 2021 241.64 241.83 239.05 240.20 2,326,275 -0.04(-0.02%)
Jun 07, 2021 242.21 243.17 239.87 240.24 2,275,477 -2.03(-0.84%)
Jun 04, 2021 243.51 244.53 241.37 242.27 1,992,015 +1.26(+0.52%)
Jun 03, 2021 241.15 242.74 238.32 241.01 3,252,010 -1.00(-0.41%)
Jun 02, 2021 244.95 245.74 241.71 242.01 3,333,014 -3.20(-1.31%)
Jun 01, 2021 253.77 254.00 243.34 245.21 6,415,878 -10.93(-4.27%)
May 28, 2021 257.00 260.51 256.01 256.14 2,068,179 +0.91(+0.36%)
May 27, 2021 251.90 255.66 251.29 255.23 4,211,476 +3.46(+1.37%)
May 26, 2021 256.56 256.56 250.39 251.77 3,644,233 -3.37(-1.32%)
May 25, 2021 254.05 255.39 252.86 255.14 3,526,412 +1.23(+0.48%)
May 24, 2021 254.18 255.07 252.28 253.91 2,609,137 +1.34(+0.53%)
May 21, 2021 255.54 257.39 252.55 252.57 1,556,994 -2.35(-0.92%)
May 20, 2021 250.28 255.28 249.81 254.92 2,411,686 +5.59(+2.24%)
May 19, 2021 247.81 249.46 245.95 249.33 1,890,594 -0.60(-0.24%)
May 18, 2021 251.04 252.71 249.53 249.93 1,498,978 -0.98(-0.39%)
May 17, 2021 253.13 254.68 250.25 250.91 1,253,725 -2.67(-1.05%)
May 14, 2021 253.91 256.79 253.06 253.58 2,326,781 +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%)
Dec 01, 2020 226.01 228.00 223.00 225.00 3,879,636 +0.37(+0.16%)
Nov 30, 2020 219.51 224.81 219.01 224.63 3,319,494 +7.85(+3.62%)
Nov 27, 2020 218.20 218.54 215.01 216.78 1,407,200 -0.44(-0.20%)
Nov 25, 2020 214.64 217.38 212.42 217.22 3,205,900 -1.04(-0.48%)
Nov 24, 2020 222.35 222.40 216.71 218.26 3,940,910 -2.82(-1.28%)
Nov 23, 2020 227.00 227.81 218.77 221.08 2,795,156 -4.68(-2.07%)
Nov 20, 2020 225.67 227.54 224.12 225.76 2,353,100 -0.07(-0.03%)
Nov 19, 2020 224.13 227.21 221.22 225.83 2,770,508 +1.13(+0.50%)
Nov 18, 2020 229.73 230.37 223.12 224.70 2,873,771 -4.65(-2.03%)
Nov 17, 2020 228.63 232.07 227.77 229.35 2,400,069 -0.30(-0.13%)
Nov 16, 2020 236.34 236.34 228.82 229.65 2,150,837 -5.03(-2.14%)
Nov 13, 2020 235.00 236.28 233.90 234.68 2,511,200 +1.69(+0.73%)
Nov 12, 2020 233.01 235.49 231.55 232.99 2,316,004 -0.15(-0.06%)
Nov 11, 2020 227.97 234.89 226.14 233.14 3,898,040 +7.26(+3.21%)
Nov 10, 2020 233.17 234.25 224.81 225.88 6,233,227 -7.90(-3.38%)
Nov 09, 2020 247.70 248.32 233.46 233.78 3,883,796 -11.68(-4.76%)
Nov 06, 2020 242.48 247.75 239.77 245.46 2,343,300 +5.12(+2.13%)
Nov 05, 2020 247.04 247.04 239.74 240.34 3,389,324 -0.18(-0.07%)
Nov 04, 2020 239.46 245.49 238.60 240.52 3,032,703 +5.76(+2.45%)
Nov 03, 2020 235.12 236.68 232.84 234.76 1,659,288 +2.32(+1.00%)
Nov 02, 2020 232.38 235.23 229.84 232.44 2,510,272 +2.90(+1.26%)
Oct 30, 2020 229.00 230.85 225.40 229.54 2,598,300 -0.53(-0.23%)
Oct 29, 2020 232.28 233.40 228.33 230.07 2,209,140 -2.03(-0.87%)
Oct 28, 2020 237.00 238.67 231.13 232.10 2,844,692 -7.68(-3.20%)
Oct 27, 2020 235.83 240.51 235.83 239.78 3,268,887 +4.87(+2.07%)
Oct 26, 2020 231.42 235.12 231.21 234.91 2,384,169 +2.25(+0.97%)
Oct 23, 2020 235.19 236.55 231.33 232.66 2,268,900 -1.32(-0.56%)
Oct 22, 2020 226.78 235.60 225.78 233.98 2,743,190 +7.43(+3.28%)
Oct 21, 2020 228.76 229.75 226.21 226.55 3,761,640 -0.48(-0.21%)
Oct 20, 2020 224.01 229.00 223.56 227.03 2,326,517 +3.20(+1.43%)
Oct 19, 2020 228.25 228.71 222.25 223.83 2,283,477 -3.62(-1.59%)
Oct 16, 2020 226.39 229.45 226.00 227.45 2,637,200 +2.03(+0.90%)
Oct 15, 2020 223.05 225.79 220.68 225.42 1,724,600 -1.13(-0.50%)
Oct 14, 2020 225.85 227.20 224.21 226.55 1,790,075 +0.93(+0.41%)
Oct 13, 2020 224.42 225.96 224.38 225.62 1,644,994 -0.13(-0.06%)
Oct 12, 2020 226.78 227.48 225.11 225.75 1,889,015 -0.31(-0.14%)
Oct 09, 2020 221.60 226.17 221.17 226.06 1,619,100 +5.35(+2.42%)
Oct 08, 2020 222.66 222.87 219.94 220.71 2,150,675 -1.32(-0.59%)
Oct 07, 2020 219.52 223.28 219.36 222.03 1,746,714 +3.79(+1.74%)
Oct 06, 2020 218.85 220.81 217.11 218.24 1,979,366 -0.11(-0.05%)
Oct 05, 2020 214.54 218.63 214.54 218.35 1,242,771 +5.85(+2.75%)
Oct 02, 2020 212.42 215.23 211.43 212.50 1,433,100 -2.17(-1.01%)
Oct 01, 2020 217.01 218.68 213.77 214.67 2,083,009 -0.66(-0.31%)
Sep 30, 2020 211.76 216.63 211.14 215.33 3,285,238 +4.32(+2.05%)
Sep 29, 2020 210.00 212.24 209.41 211.01 1,724,057 +1.22(+0.58%)
Sep 28, 2020 208.41 211.33 207.79 209.79 2,076,374 +2.63(+1.27%)
Sep 25, 2020 202.44 207.53 201.44 207.16 2,301,500 +3.49(+1.71%)
Sep 24, 2020 205.80 206.51 202.26 203.67 2,389,402 -1.53(-0.75%)
Sep 23, 2020 207.85 208.72 205.16 205.20 1,780,702 -1.95(-0.94%)
Sep 22, 2020 205.29 207.59 203.89 207.15 1,632,857 +1.34(+0.65%)
Sep 21, 2020 204.49 205.83 201.56 205.81 1,606,092 -0.50(-0.24%)
Sep 18, 2020 207.57 208.57 204.70 206.31 3,867,900 -0.84(-0.41%)
Sep 17, 2020 205.19 207.27 204.01 207.15 1,965,241 +0.10(+0.05%)
Sep 16, 2020 208.54 210.29 206.88 207.05 1,823,082 -1.64(-0.79%)
Sep 15, 2020 208.63 209.71 207.82 208.69 1,591,507 +0.76(+0.37%)
Sep 14, 2020 206.50 209.68 205.82 207.93 1,720,723 +3.06(+1.49%)
Sep 11, 2020 204.35 206.27 203.94 204.87 1,890,400 +1.78(+0.88%)
Sep 10, 2020 203.00 206.34 202.84 203.09 2,416,024 +1.15(+0.57%)
Sep 09, 2020 197.75 203.50 197.58 201.94 2,645,577 +5.79(+2.95%)
Sep 08, 2020 196.54 197.15 193.10 196.15 2,668,464 -0.43(-0.22%)
Sep 04, 2020 201.00 201.07 192.51 196.58 3,720,100 -4.33(-2.16%)
Sep 03, 2020 209.49 209.96 199.30 200.91 2,368,850 -9.06(-4.31%)
Sep 02, 2020 207.71 210.57 206.46 209.97 1,917,721 +1.59(+0.76%)
Sep 01, 2020 205.41 208.48 205.41 208.38 1,597,842 +1.91(+0.93%)
Aug 31, 2020 206.00 207.67 205.15 206.47 1,710,066 +0.83(+0.40%)
Aug 28, 2020 205.31 206.28 203.69 205.64 1,387,000 +1.25(+0.61%)
Aug 27, 2020 205.87 206.22 198.12 204.39 2,551,293 -3.80(-1.83%)
Aug 26, 2020 206.00 208.88 205.08 208.19 1,140,989 +0.62(+0.30%)
Aug 25, 2020 207.18 208.15 206.02 207.57 1,449,039 +2.01(+0.98%)
Aug 24, 2020 208.69 209.38 204.79 205.56 1,226,857 -2.24(-1.08%)
Aug 21, 2020 205.35 208.02 204.81 207.80 1,432,400 +2.14(+1.04%)
Aug 20, 2020 204.69 206.59 204.35 205.66 1,001,613 -0.27(-0.13%)
Aug 19, 2020 208.39 209.15 205.58 205.93 1,190,613 -1.75(-0.84%)
Aug 18, 2020 206.33 208.29 205.62 207.68 1,474,417 +2.11(+1.03%)
Aug 17, 2020 204.91 206.45 204.66 205.57 1,234,428 +0.71(+0.35%)
Aug 14, 2020 206.81 207.87 204.04 204.86 1,280,600 -2.33(-1.12%)
Aug 13, 2020 204.58 207.48 204.36 207.19 1,211,180 +1.27(+0.62%)
Aug 12, 2020 201.57 206.98 201.21 205.92 1,464,163 +5.91(+2.95%)
Aug 11, 2020 202.97 203.61 199.30 200.01 2,420,993 -2.04(-1.01%)
Aug 10, 2020 205.50 205.84 201.36 202.05 2,161,200 -3.35(-1.63%)
Aug 07, 2020 206.89 207.66 204.35 205.40 1,345,700 -0.29(-0.14%)
Aug 06, 2020 206.20 207.17 202.38 205.69 2,729,122 +0.15(+0.07%)
Aug 05, 2020 206.15 207.39 204.18 205.54 2,081,465 -0.53(-0.26%)
Aug 04, 2020 205.81 206.96 204.17 206.07 1,734,714 -0.76(-0.37%)
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.