Skip to main content

Danaher Corp (NY: DHR )

250.76 +1.99 (+0.80%)
Streaming Delayed Price Updated: 2:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 232.39 233.60 230.66 231.09 1,409,191 -1.79(-0.77%)
Dec 28, 2023 233.75 233.97 232.32 232.88 1,503,511 +0.51(+0.22%)
Dec 27, 2023 231.01 233.24 230.83 232.37 1,686,954 +1.46(+0.63%)
Dec 26, 2023 229.59 231.72 229.02 230.91 1,464,830 +1.04(+0.45%)
Dec 22, 2023 231.14 232.23 227.90 229.87 1,581,201 +0.01(+0.00%)
Dec 21, 2023 228.02 230.68 227.52 229.86 1,747,964 +3.53(+1.56%)
Dec 20, 2023 228.60 231.86 226.22 226.33 2,682,289 -2.32(-1.02%)
Dec 19, 2023 226.73 228.72 225.25 228.66 3,092,506 +2.68(+1.19%)
Dec 18, 2023 227.61 229.31 225.77 225.97 2,312,835 -0.78(-0.34%)
Dec 15, 2023 229.30 229.42 225.00 226.75 7,909,475 -2.02(-0.88%)
Dec 14, 2023 230.28 232.25 226.10 228.76 5,935,035 +2.38(+1.05%)
Dec 13, 2023 219.53 226.38 218.69 226.38 3,739,726 +7.09(+3.24%)
Dec 12, 2023 221.50 221.58 218.02 219.28 2,898,090 -1.60(-0.72%)
Dec 11, 2023 217.61 221.23 217.50 220.88 2,596,637 +3.85(+1.77%)
Dec 08, 2023 218.54 219.53 215.22 217.03 2,532,901 -1.43(-0.65%)
Dec 07, 2023 216.54 219.60 216.42 218.46 2,773,343 -1.84(-0.83%)
Dec 06, 2023 219.44 221.19 218.93 220.29 1,913,652 +1.32(+0.60%)
Dec 05, 2023 220.85 220.85 216.61 218.98 2,676,459 -2.68(-1.21%)
Dec 04, 2023 221.53 222.38 219.19 221.66 2,251,596 -1.35(-0.60%)
Dec 01, 2023 221.93 223.32 220.05 223.01 3,140,720 +0.17(+0.08%)
Nov 30, 2023 222.46 223.05 219.21 222.84 3,550,871 +0.79(+0.35%)
Nov 29, 2023 220.33 224.88 219.94 222.05 2,244,906 +3.75(+1.72%)
Nov 28, 2023 219.16 219.95 216.30 218.30 1,915,554 -1.24(-0.56%)
Nov 27, 2023 220.03 221.50 218.46 219.53 2,053,236 -1.41(-0.64%)
Nov 24, 2023 220.51 221.91 220.12 220.94 1,279,200 +0.11(+0.05%)
Nov 22, 2023 218.46 221.44 218.46 220.83 3,735,202 +3.43(+1.58%)
Nov 21, 2023 213.98 221.10 213.16 217.40 4,623,918 +6.82(+3.24%)
Nov 20, 2023 208.53 211.35 207.19 210.58 2,573,995 +3.24(+1.56%)
Nov 17, 2023 209.57 209.58 205.86 207.34 2,479,669 -1.33(-0.64%)
Nov 16, 2023 208.81 209.51 206.85 208.67 3,506,757 +0.95(+0.46%)
Nov 15, 2023 204.30 209.21 203.72 207.72 4,119,291 +4.63(+2.28%)
Nov 14, 2023 199.94 204.25 199.94 203.09 2,906,193 +7.52(+3.85%)
Nov 13, 2023 195.59 196.73 193.34 195.56 1,686,541 -1.02(-0.52%)
Nov 10, 2023 195.45 196.77 191.94 196.58 2,114,503 +1.48(+0.76%)
Nov 09, 2023 198.33 198.93 194.89 195.11 2,321,822 -1.30(-0.66%)
Nov 08, 2023 198.57 200.02 195.84 196.40 1,615,306 -1.43(-0.72%)
Nov 07, 2023 195.31 198.50 194.98 197.83 2,217,189 +2.72(+1.40%)
Nov 06, 2023 197.21 197.35 194.70 195.11 2,367,642 -2.34(-1.19%)
Nov 03, 2023 195.57 199.58 195.57 197.45 2,936,716 +4.88(+2.53%)
Nov 02, 2023 191.89 193.27 190.55 192.57 2,541,288 +2.97(+1.57%)
Nov 01, 2023 191.42 191.42 188.46 189.60 3,774,323 -2.02(-1.05%)
Oct 31, 2023 189.62 194.68 188.35 191.61 5,219,401 +6.91(+3.74%)
Oct 30, 2023 188.45 188.88 181.71 184.71 5,505,244 -2.77(-1.48%)
Oct 27, 2023 191.85 193.03 186.46 187.48 3,974,651 -5.79(-2.99%)
Oct 26, 2023 190.34 194.87 189.31 193.27 3,416,786 +1.03(+0.53%)
Oct 25, 2023 192.42 193.38 182.86 192.24 7,529,729 -4.18(-2.13%)
Oct 24, 2023 193.53 202.55 192.02 196.42 5,938,303 -7.19(-3.53%)
Oct 23, 2023 204.52 205.93 202.58 203.62 3,925,797 -1.78(-0.86%)
Oct 20, 2023 206.85 208.76 205.32 205.39 2,932,336 -1.47(-0.71%)
Oct 19, 2023 208.03 209.82 206.09 206.86 3,801,743 +2.49(+1.22%)
Oct 18, 2023 209.51 209.75 204.30 204.37 4,356,235 -7.12(-3.37%)
Oct 17, 2023 206.55 212.10 206.08 211.49 2,649,558 +1.49(+0.71%)
Oct 16, 2023 209.15 211.31 207.74 210.00 3,095,271 +1.02(+0.49%)
Oct 13, 2023 209.30 211.48 208.50 208.99 3,372,788 -0.06(-0.03%)
Oct 12, 2023 216.13 218.22 204.30 209.05 5,092,517 -6.93(-3.21%)
Oct 11, 2023 217.12 218.01 214.34 215.97 2,450,145 -2.01(-0.92%)
Oct 10, 2023 217.06 219.35 214.37 217.98 2,222,904 +0.34(+0.16%)
Oct 09, 2023 216.76 217.77 214.18 217.64 1,955,966 +1.14(+0.52%)
Oct 06, 2023 214.05 217.95 212.56 216.50 2,705,357 +0.36(+0.17%)
Oct 05, 2023 215.18 216.77 211.92 216.14 2,280,689 +0.80(+0.37%)
Oct 04, 2023 215.52 216.73 213.03 215.35 3,457,236 +0.37(+0.17%)
Oct 03, 2023 211.97 216.34 211.97 214.98 4,833,482 +1.95(+0.92%)
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.