Danaher Corp (NY: DHR )

308.69 USD -4.25 (-1.36%)
Streaming Delayed Price Updated: 10:25 AM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 257.00 260.51 256.01 256.14 2,068,179 +0.91(+0.36%)
May 27, 2021 251.90 255.66 251.46 255.23 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%)
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.