Skip to main content

Danaher Corp (NY: DHR )

271.90 -0.57 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 237.18 237.29 234.09 235.31 2,131,858 -2.20(-0.93%)
Jun 29, 2021 239.45 239.45 235.11 237.51 3,427,574 -0.72(-0.30%)
Jun 28, 2021 233.73 238.80 233.73 238.23 2,531,702 +4.50(+1.92%)
Jun 25, 2021 234.48 236.87 232.90 233.73 4,560,759 -0.69(-0.30%)
Jun 24, 2021 236.44 237.30 232.48 234.43 3,645,747 -0.98(-0.42%)
Jun 23, 2021 233.62 237.13 232.82 235.40 4,057,054 +1.41(+0.60%)
Jun 22, 2021 230.60 234.59 229.89 233.99 4,257,059 +3.90(+1.69%)
Jun 21, 2021 226.83 230.22 224.02 230.09 3,171,356 +4.92(+2.19%)
Jun 18, 2021 224.84 227.76 224.15 225.17 4,893,030 -0.10(-0.04%)
Jun 17, 2021 213.34 226.93 213.34 225.27 5,707,266 +10.81(+5.04%)
Jun 16, 2021 215.18 215.88 212.93 214.45 2,190,334 -0.31(-0.15%)
Jun 15, 2021 216.59 217.21 214.38 214.77 2,487,405 -2.02(-0.93%)
Jun 14, 2021 217.25 217.25 213.64 216.79 2,144,706 +0.34(+0.16%)
Jun 11, 2021 216.25 217.06 215.52 216.45 3,391,864 +0.67(+0.31%)
Jun 10, 2021 211.34 216.21 211.34 215.78 2,914,884 +4.87(+2.31%)
Jun 09, 2021 211.11 211.61 210.19 210.91 2,174,030 +0.44(+0.21%)
Jun 08, 2021 211.74 211.90 209.47 210.47 2,654,815 -0.03(-0.02%)
Jun 07, 2021 212.24 213.08 210.19 210.51 2,596,843 -1.78(-0.84%)
Jun 04, 2021 213.38 214.27 211.50 212.29 2,273,347 +1.10(+0.52%)
Jun 03, 2021 211.31 212.70 208.83 211.18 3,711,292 -0.88(-0.41%)
Jun 02, 2021 214.64 215.33 211.80 212.06 3,803,736 -2.80(-1.31%)
Jun 01, 2021 222.37 222.57 213.23 214.87 7,321,994 -9.58(-4.27%)
May 28, 2021 225.20 228.27 224.33 224.44 2,360,268 +0.80(+0.36%)
May 27, 2021 220.73 224.02 220.34 223.65 4,806,264 +3.03(+1.37%)
May 26, 2021 224.81 224.81 219.40 220.61 4,158,909 -2.95(-1.32%)
May 25, 2021 222.61 223.78 221.57 223.57 4,024,448 +1.08(+0.48%)
May 24, 2021 222.72 223.50 221.06 222.49 2,977,626 +1.17(+0.53%)
May 21, 2021 223.92 225.53 221.30 221.31 1,776,888 -2.06(-0.92%)
May 20, 2021 219.31 223.69 218.90 223.37 2,752,289 +4.90(+2.24%)
May 19, 2021 217.14 218.59 215.51 218.47 2,157,603 -0.53(-0.24%)
May 18, 2021 219.97 221.44 218.65 219.00 1,710,679 -0.86(-0.39%)
May 17, 2021 221.80 223.16 219.28 219.86 1,430,788 -2.34(-1.05%)
May 14, 2021 222.49 225.01 221.74 222.20 2,655,393 +0.80(+0.36%)
May 13, 2021 220.65 222.71 219.49 221.40 1,868,869 +2.09(+0.95%)
May 12, 2021 223.55 224.67 218.94 219.31 2,122,278 -6.69(-2.96%)
May 11, 2021 225.03 226.55 223.67 225.99 1,749,581 -0.98(-0.43%)
May 10, 2021 226.61 228.40 225.49 226.97 2,292,570 +0.48(+0.21%)
May 07, 2021 226.75 229.07 226.13 226.49 3,002,015 +1.30(+0.58%)
May 06, 2021 222.27 225.36 221.28 225.19 2,005,329 +2.18(+0.98%)
May 05, 2021 224.55 225.81 222.14 223.00 1,814,879 -1.34(-0.60%)
May 04, 2021 222.56 224.54 220.72 224.35 2,282,979 +1.19(+0.53%)
May 03, 2021 224.96 225.11 222.57 223.15 1,704,620 +0.64(+0.29%)
Apr 30, 2021 223.73 225.53 221.51 222.51 2,314,529 -2.31(-1.03%)
Apr 29, 2021 227.61 227.68 223.98 224.83 1,952,910 -1.59(-0.70%)
Apr 28, 2021 224.14 226.90 223.72 226.41 1,632,736 +0.32(+0.14%)
Apr 27, 2021 225.90 227.28 223.71 226.09 2,179,813 -0.07(-0.03%)
Apr 26, 2021 227.43 228.15 225.84 226.16 2,389,002 -1.47(-0.65%)
Apr 23, 2021 221.66 227.81 221.44 227.63 4,066,317 +6.01(+2.71%)
Apr 22, 2021 217.51 224.41 217.35 221.62 4,557,138 +7.47(+3.49%)
Apr 21, 2021 212.53 214.96 211.14 214.16 2,105,711 +2.24(+1.05%)
Apr 20, 2021 210.45 213.08 210.45 211.92 1,510,045 -0.12(-0.06%)
Apr 19, 2021 211.91 212.68 210.26 212.04 2,304,866 -0.94(-0.44%)
Apr 16, 2021 213.45 213.70 211.63 212.98 2,100,434 +0.41(+0.19%)
Apr 15, 2021 208.65 213.24 207.68 212.57 2,624,829 +4.63(+2.23%)
Apr 14, 2021 211.76 212.05 207.58 207.93 2,979,561 -4.85(-2.28%)
Apr 13, 2021 208.91 217.22 207.85 212.79 7,025,429 +7.01(+3.41%)
Apr 12, 2021 202.90 206.12 202.49 205.78 2,940,788 +2.17(+1.07%)
Apr 09, 2021 201.66 203.61 200.69 203.60 1,714,013 +2.12(+1.05%)
Apr 08, 2021 199.72 202.63 199.54 201.48 2,304,716 +3.39(+1.71%)
Apr 07, 2021 198.14 199.71 196.95 198.09 1,842,244 -0.86(-0.43%)
Apr 06, 2021 200.96 202.33 198.15 198.95 3,034,394 +0.46(+0.23%)
Apr 05, 2021 199.46 199.92 197.67 198.50 2,914,181 +1.27(+0.64%)
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.