Danaher Corp (NY: DHR )

265.79 USD -2.65 (-0.99%)
Streaming Delayed Price Updated: 11:34 AM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

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