Danaher Corp (NY: DHR )

257.91 USD -1.12 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.