Skip to main content

Danaher Corp (NY: DHR )

234.09 +1.41 (+0.60%)
Streaming Delayed Price Updated: 11:15 AM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 01, 2023 229.71 233.78 228.05 232.69 2,671,298 +3.07(+1.34%)
May 31, 2023 226.17 229.95 223.61 229.62 11,225,181 +2.44(+1.07%)
May 30, 2023 232.99 234.34 227.00 227.18 2,718,212 -5.03(-2.17%)
May 26, 2023 232.50 233.80 230.95 232.21 2,802,884 +1.76(+0.76%)
May 25, 2023 228.00 231.00 226.69 230.45 3,548,652 +2.74(+1.20%)
May 24, 2023 225.24 228.51 222.71 227.71 4,684,800 -2.30(-1.00%)
May 23, 2023 230.32 233.65 229.50 230.01 3,582,047 -1.27(-0.55%)
May 22, 2023 228.43 233.28 227.75 231.28 3,129,828 +2.95(+1.29%)
May 19, 2023 227.53 229.60 226.80 228.33 3,268,490 +1.90(+0.84%)
May 18, 2023 225.30 226.94 224.62 226.43 3,659,753 +1.18(+0.52%)
May 17, 2023 225.55 226.55 221.22 225.25 3,061,481 +0.26(+0.12%)
May 16, 2023 227.09 227.09 224.32 224.99 2,682,773 -1.95(-0.86%)
May 15, 2023 227.21 228.16 225.34 226.94 3,351,671 -0.40(-0.18%)
May 12, 2023 231.38 231.38 226.70 227.34 3,526,706 -3.47(-1.50%)
May 11, 2023 232.00 232.00 229.30 230.81 3,902,278 -2.62(-1.12%)
May 10, 2023 236.28 237.61 232.20 233.43 2,762,523 -1.73(-0.74%)
May 09, 2023 236.88 237.79 234.16 235.16 2,688,029 -4.08(-1.71%)
May 08, 2023 243.61 243.70 237.62 239.24 2,505,524 -3.20(-1.32%)
May 05, 2023 244.64 245.63 240.42 242.44 2,061,701 +0.11(+0.05%)
May 04, 2023 245.27 245.40 241.94 242.33 2,357,179 -3.24(-1.32%)
May 03, 2023 247.19 252.93 245.15 245.57 4,280,668 +2.78(+1.15%)
May 02, 2023 238.41 244.68 237.59 242.79 3,452,366 +1.06(+0.44%)
May 01, 2023 239.19 244.07 237.77 241.73 3,822,567 +4.82(+2.03%)
Apr 28, 2023 232.53 239.58 231.74 236.91 4,696,937 +5.49(+2.37%)
Apr 27, 2023 232.91 232.92 229.09 231.42 6,015,334 -1.05(-0.45%)
Apr 26, 2023 228.71 233.48 227.00 232.47 7,495,513 +0.48(+0.21%)
Apr 25, 2023 245.18 247.65 230.99 231.99 10,330,954 -22.36(-8.79%)
Apr 24, 2023 254.00 254.72 252.66 254.35 3,163,204 +1.54(+0.61%)
Apr 21, 2023 250.26 252.97 248.62 252.81 2,447,511 +4.47(+1.80%)
Apr 20, 2023 245.00 249.65 241.32 248.34 3,733,653 -6.42(-2.52%)
Apr 19, 2023 254.50 255.61 251.52 254.76 2,385,119 -1.38(-0.54%)
Apr 18, 2023 259.54 261.24 255.86 256.14 3,187,420 +0.39(+0.15%)
Apr 17, 2023 252.12 256.29 251.29 255.75 2,610,929 +4.08(+1.62%)
Apr 14, 2023 253.40 255.19 251.12 251.67 2,475,153 -2.74(-1.08%)
Apr 13, 2023 254.00 254.88 251.03 254.41 1,764,024 +4.44(+1.78%)
Apr 12, 2023 253.00 254.10 249.24 249.97 2,021,360 +0.09(+0.04%)
Apr 11, 2023 250.34 252.59 249.55 249.88 1,525,123 +0.34(+0.14%)
Apr 10, 2023 245.84 249.73 244.70 249.54 2,081,610 +2.58(+1.04%)
Apr 06, 2023 248.41 248.41 244.59 246.96 2,043,041 -0.74(-0.30%)
Apr 05, 2023 247.40 250.07 245.72 247.70 3,084,107 -1.28(-0.51%)
Apr 04, 2023 250.49 252.98 248.67 248.98 2,368,228 -1.11(-0.44%)
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.