Danaher Corp (NY: DHR )

312.94 USD -3.12 (-0.99%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 328.27 329.47 322.11 324.16 2,410,242 -2.85(-0.87%)
Aug 30, 2021 320.88 327.44 320.53 327.01 1,711,260 +7.91(+2.48%)
Aug 27, 2021 319.06 321.79 317.58 319.10 1,316,357 +0.76(+0.24%)
Aug 26, 2021 320.00 320.98 316.55 318.34 1,286,197 -1.14(-0.36%)
Aug 25, 2021 319.77 321.58 318.57 319.48 1,342,816 -1.17(-0.36%)
Aug 24, 2021 318.92 322.29 318.17 320.65 1,756,151 +2.03(+0.64%)
Aug 23, 2021 321.68 322.66 318.49 318.62 2,740,559 -2.92(-0.91%)
Aug 20, 2021 321.32 323.20 319.45 321.54 3,295,809 +1.75(+0.55%)
Aug 19, 2021 313.05 320.76 312.54 319.79 3,226,425 +4.82(+1.53%)
Aug 18, 2021 321.15 323.42 314.72 314.97 3,323,290 -5.98(-1.86%)
Aug 17, 2021 319.26 321.31 318.03 320.95 1,758,372 +2.15(+0.67%)
Aug 16, 2021 315.00 319.11 314.10 318.80 1,621,044 +3.54(+1.12%)
Aug 13, 2021 315.84 315.84 312.73 315.26 1,373,469 +1.49(+0.47%)
Aug 12, 2021 309.85 314.59 309.38 313.77 1,937,471 +3.20(+1.03%)
Aug 11, 2021 309.29 312.68 307.80 310.57 2,159,991 +1.69(+0.55%)
Aug 10, 2021 308.52 312.70 307.87 308.88 1,553,854 +0.91(+0.30%)
Aug 09, 2021 307.62 309.14 305.80 307.97 1,540,517 +0.69(+0.22%)
Aug 06, 2021 307.41 307.93 303.74 307.28 1,661,411 +0.14(+0.05%)
Aug 05, 2021 306.06 308.39 304.64 307.14 1,407,022 +1.52(+0.50%)
Aug 04, 2021 302.51 307.10 302.51 305.62 1,585,330 +3.29(+1.09%)
Aug 03, 2021 297.80 302.69 297.21 302.33 1,953,396 +5.29(+1.78%)
Aug 02, 2021 299.17 300.00 295.01 297.04 1,195,252 -0.45(-0.15%)
Jul 30, 2021 297.16 299.73 296.04 297.49 2,229,986 -0.14(-0.05%)
Jul 29, 2021 293.37 298.69 293.01 297.63 1,779,955 +4.75(+1.62%)
Jul 28, 2021 289.28 293.94 289.28 292.88 2,148,375 +2.28(+0.78%)
Jul 27, 2021 291.00 292.25 289.07 290.60 1,731,949 +0.42(+0.14%)
Jul 26, 2021 291.00 293.13 287.28 290.18 2,018,125 -1.09(-0.37%)
Jul 23, 2021 290.09 292.37 288.19 291.27 2,076,219 +2.31(+0.80%)
Jul 22, 2021 283.65 290.24 282.13 288.96 2,448,315 +9.16(+3.27%)
Jul 21, 2021 283.03 283.54 273.06 279.80 2,747,939 -3.80(-1.34%)
Jul 20, 2021 283.67 287.00 281.78 283.60 2,423,449 -0.15(-0.05%)
Jul 19, 2021 282.93 285.18 281.39 283.75 2,517,971 -1.04(-0.37%)
Jul 16, 2021 282.42 286.16 281.16 284.79 2,565,500 +3.84(+1.37%)
Jul 15, 2021 275.31 281.59 275.03 280.95 2,266,927 +4.83(+1.75%)
Jul 14, 2021 277.41 277.86 275.89 276.12 1,446,992 -0.63(-0.23%)
Jul 13, 2021 278.65 279.96 276.44 276.75 1,523,490 -1.26(-0.45%)
Jul 12, 2021 278.63 279.94 277.27 278.01 1,779,530 +0.54(+0.19%)
Jul 09, 2021 277.10 278.25 275.87 277.47 1,663,502 +0.49(+0.18%)
Jul 08, 2021 275.00 277.83 274.57 276.98 1,931,543 -1.57(-0.56%)
Jul 07, 2021 279.73 280.50 275.36 278.55 1,839,664 -0.17(-0.06%)
Jul 06, 2021 274.60 278.87 274.21 278.72 2,533,267 +4.69(+1.71%)
Jul 02, 2021 273.36 274.10 272.13 274.03 1,438,997 +1.82(+0.67%)
Jul 01, 2021 268.00 272.29 267.11 272.21 1,779,554 +3.85(+1.43%)
Jun 30, 2021 270.49 270.61 266.96 268.36 1,869,331 -2.51(-0.93%)
Jun 29, 2021 273.08 273.08 268.13 270.87 3,005,486 -0.82(-0.30%)
Jun 28, 2021 266.55 272.34 266.55 271.69 2,219,936 +5.13(+1.92%)
Jun 25, 2021 267.41 270.13 265.61 266.56 3,999,124 -0.79(-0.30%)
Jun 24, 2021 269.65 270.63 265.13 267.35 3,196,792 -1.30(-0.48%)
Jun 23, 2021 266.61 270.62 265.70 268.65 3,554,983 +1.61(+0.60%)
Jun 22, 2021 263.17 267.72 262.36 267.04 3,730,237 +4.45(+1.69%)
Jun 21, 2021 258.87 262.73 255.66 262.59 2,778,893 +5.62(+2.19%)
Jun 18, 2021 256.59 259.93 255.81 256.97 4,287,505 -0.11(-0.04%)
Jun 17, 2021 243.47 258.98 243.47 257.08 5,000,977 +12.34(+5.04%)
Jun 16, 2021 245.57 246.38 243.00 244.74 1,919,275 -0.36(-0.15%)
Jun 15, 2021 247.18 247.89 244.66 245.10 2,179,582 -2.31(-0.93%)
Jun 14, 2021 247.93 247.93 243.81 247.41 1,879,293 +0.39(+0.16%)
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%)
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.