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 (%)
Oct 31, 2022 219.83 222.33 217.92 221.50 3,352,532 -0.11(-0.05%)
Oct 28, 2022 219.22 222.25 218.12 221.61 3,770,369 +3.26(+1.49%)
Oct 27, 2022 221.77 222.19 215.29 218.35 3,738,518 -5.00(-2.24%)
Oct 26, 2022 223.23 225.83 221.00 223.35 5,165,136 +1.68(+0.76%)
Oct 25, 2022 221.93 224.69 220.59 221.67 4,029,250 +0.18(+0.08%)
Oct 24, 2022 217.21 221.83 213.22 221.50 4,141,994 +6.23(+2.89%)
Oct 21, 2022 213.68 215.61 206.67 215.26 7,604,333 +1.33(+0.62%)
Oct 20, 2022 212.70 223.56 212.61 213.94 8,589,668 -13.03(-5.74%)
Oct 19, 2022 229.14 229.75 221.20 226.97 4,668,569 -6.76(-2.89%)
Oct 18, 2022 234.49 237.10 231.91 233.73 2,343,812 +4.96(+2.17%)
Oct 17, 2022 225.69 230.71 225.23 228.76 2,477,450 +5.47(+2.45%)
Oct 14, 2022 227.88 229.49 222.97 223.29 2,286,904 -3.13(-1.38%)
Oct 13, 2022 217.15 228.00 213.47 226.42 3,295,863 +4.92(+2.22%)
Oct 12, 2022 223.55 225.49 221.16 221.50 2,962,495 -2.16(-0.97%)
Oct 11, 2022 228.24 228.73 221.98 223.67 3,697,932 -6.40(-2.78%)
Oct 10, 2022 237.01 237.01 229.03 230.07 1,866,801 -6.22(-2.63%)
Oct 07, 2022 241.63 242.46 234.77 236.29 1,792,216 -8.42(-3.44%)
Oct 06, 2022 247.38 248.68 244.39 244.71 2,271,897 -3.73(-1.50%)
Oct 05, 2022 243.37 249.62 242.94 248.44 2,363,897 +2.85(+1.16%)
Oct 04, 2022 240.79 245.72 239.33 245.59 2,938,584 +9.03(+3.82%)
Oct 03, 2022 229.94 237.49 227.72 236.56 3,441,849 +9.24(+4.07%)
Sep 30, 2022 230.71 233.76 227.09 227.32 3,030,586 -3.40(-1.47%)
Sep 29, 2022 232.91 233.98 229.06 230.72 2,799,980 -3.41(-1.45%)
Sep 28, 2022 232.57 235.70 229.42 234.12 3,256,971 +5.40(+2.36%)
Sep 27, 2022 232.92 233.44 226.29 228.72 2,551,220 -2.25(-0.97%)
Sep 26, 2022 230.91 234.52 229.10 230.98 1,792,682 -2.29(-0.98%)
Sep 23, 2022 232.15 233.74 229.74 233.27 2,307,206 -1.02(-0.44%)
Sep 22, 2022 233.91 236.32 233.31 234.29 3,293,847 -1.80(-0.76%)
Sep 21, 2022 243.58 246.00 236.01 236.09 2,401,417 -5.18(-2.15%)
Sep 20, 2022 242.23 242.84 238.95 241.27 2,387,052 -4.02(-1.64%)
Sep 19, 2022 241.66 245.51 239.98 245.29 2,552,221 +1.65(+0.68%)
Sep 16, 2022 248.47 248.71 242.01 243.64 6,519,121 -4.26(-1.72%)
Sep 15, 2022 253.70 256.05 247.24 247.90 3,660,600 +0.16(+0.06%)
Sep 14, 2022 248.24 252.78 245.41 247.75 3,381,431 -0.04(-0.02%)
Sep 13, 2022 252.72 254.49 247.15 247.79 2,155,288 -10.31(-4.00%)
Sep 12, 2022 255.74 259.06 254.43 258.10 2,005,714 +2.72(+1.06%)
Sep 09, 2022 252.77 256.41 252.32 255.39 2,451,334 +2.04(+0.81%)
Sep 08, 2022 242.89 254.08 241.92 253.35 3,806,465 +9.35(+3.83%)
Sep 07, 2022 238.98 245.06 238.10 244.00 1,920,995 +4.39(+1.83%)
Sep 06, 2022 237.83 241.91 236.63 239.61 2,308,242 +2.69(+1.14%)
Sep 02, 2022 242.71 243.47 236.05 236.92 1,741,380 -3.91(-1.62%)
Sep 01, 2022 237.63 240.88 234.74 240.82 2,210,839 +3.47(+1.46%)
Aug 31, 2022 240.57 242.14 236.12 237.35 3,546,291 -3.04(-1.27%)
Aug 30, 2022 243.81 244.99 239.57 240.39 1,822,475 -2.92(-1.20%)
Aug 29, 2022 244.63 245.61 242.37 243.31 1,778,157 -3.20(-1.30%)
Aug 26, 2022 255.38 256.57 246.30 246.51 1,905,854 -9.36(-3.66%)
Aug 25, 2022 252.50 256.10 250.63 255.87 1,571,577 +5.30(+2.12%)
Aug 24, 2022 250.65 251.70 248.93 250.57 1,820,459 +0.79(+0.32%)
Aug 23, 2022 249.68 251.08 247.86 249.78 1,579,425 -1.71(-0.68%)
Aug 22, 2022 253.75 255.27 250.97 251.48 1,748,522 -5.68(-2.21%)
Aug 19, 2022 258.77 259.08 256.39 257.16 1,823,417 -1.61(-0.62%)
Aug 18, 2022 260.97 261.02 254.53 258.77 2,140,961 -2.64(-1.01%)
Aug 17, 2022 262.81 264.44 260.17 261.41 2,442,514 -2.82(-1.07%)
Aug 16, 2022 263.80 265.67 262.99 264.23 2,263,590 -1.64(-0.62%)
Aug 15, 2022 261.21 267.17 260.92 265.88 2,411,274 +4.04(+1.54%)
Aug 12, 2022 256.95 262.10 256.00 261.83 2,685,951 +5.78(+2.26%)
Aug 11, 2022 257.58 259.70 255.95 256.06 1,838,675 +0.04(+0.01%)
Aug 10, 2022 253.94 256.07 251.67 256.02 1,740,317 +5.19(+2.07%)
Aug 09, 2022 252.56 253.25 249.86 250.83 1,549,134 -1.54(-0.61%)
Aug 08, 2022 255.90 255.98 251.69 252.37 1,593,419 -2.65(-1.04%)
Aug 05, 2022 251.72 255.34 251.29 255.02 1,496,917 +0.92(+0.36%)
Aug 04, 2022 253.72 254.22 251.60 254.09 2,338,403 +0.37(+0.15%)
Aug 03, 2022 253.75 254.66 251.26 253.72 1,701,728 +2.64(+1.05%)
Aug 02, 2022 251.12 256.33 250.56 251.09 2,168,650 -2.08(-0.82%)
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.