Skip to main content

Danaher Corp (NY: DHR )

262.72 -0.06 (-0.02%)
Streaming Delayed Price Updated: 9:50 AM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 262.18 263.13 260.85 262.78 2,089,038 +1.38(+0.53%)
May 23, 2024 267.18 267.19 261.10 261.40 2,901,166 -5.79(-2.17%)
May 22, 2024 267.39 268.98 266.56 267.19 2,533,634 +0.64(+0.24%)
May 21, 2024 267.24 267.33 264.73 266.55 2,561,203 -0.56(-0.21%)
May 20, 2024 265.64 267.64 265.05 267.11 1,757,820 +1.31(+0.49%)
May 17, 2024 265.03 265.94 263.18 265.80 3,187,620 +0.96(+0.36%)
May 16, 2024 262.46 265.37 261.55 264.84 3,448,362 +1.38(+0.52%)
May 15, 2024 260.00 264.02 259.74 263.46 3,073,060 +4.20(+1.62%)
May 14, 2024 254.30 259.79 252.53 259.26 3,096,465 +7.65(+3.04%)
May 13, 2024 253.00 254.75 251.61 251.61 1,305,648 -1.77(-0.70%)
May 10, 2024 252.04 254.90 250.83 253.38 1,520,788 +1.95(+0.78%)
May 09, 2024 249.62 251.53 249.00 251.43 1,604,540 +1.88(+0.75%)
May 08, 2024 249.30 249.82 248.15 249.55 1,471,345 +0.79(+0.32%)
May 07, 2024 246.54 249.10 246.20 248.76 1,683,419 +1.36(+0.55%)
May 06, 2024 248.71 249.55 246.91 247.40 1,741,112 -0.98(-0.39%)
May 03, 2024 249.54 249.73 247.59 248.38 1,787,818 +1.54(+0.62%)
May 02, 2024 248.99 249.44 242.66 246.84 2,780,592 -0.05(-0.02%)
May 01, 2024 246.26 249.52 244.55 246.89 2,310,390 +0.27(+0.11%)
Apr 30, 2024 246.50 247.00 244.28 246.62 3,940,972 -0.20(-0.08%)
Apr 29, 2024 246.25 248.97 245.73 246.82 1,616,241 +0.24(+0.10%)
Apr 26, 2024 243.68 248.10 243.68 246.58 2,710,447 +0.78(+0.32%)
Apr 25, 2024 249.93 250.64 245.28 245.80 2,943,547 -4.61(-1.84%)
Apr 24, 2024 249.03 254.09 247.98 250.41 3,344,811 -2.70(-1.07%)
Apr 23, 2024 254.72 256.72 249.59 253.11 6,876,663 +17.03(+7.21%)
Apr 22, 2024 235.96 238.72 234.47 236.08 2,820,174 +0.57(+0.24%)
Apr 19, 2024 237.78 237.80 234.02 235.51 2,351,430 -0.85(-0.36%)
Apr 18, 2024 232.26 238.44 230.74 236.36 4,261,041 -3.03(-1.27%)
Apr 17, 2024 240.42 240.84 238.02 239.39 2,988,527 -0.95(-0.40%)
Apr 16, 2024 241.10 241.34 238.53 240.34 3,225,456 +0.68(+0.28%)
Apr 15, 2024 242.36 243.26 238.16 239.66 2,824,156 -0.29(-0.12%)
Apr 12, 2024 242.38 243.18 239.00 239.95 2,684,916 -4.05(-1.66%)
Apr 11, 2024 246.31 246.98 243.07 244.00 2,081,276 -1.87(-0.76%)
Apr 10, 2024 244.82 246.25 243.43 245.87 2,229,555 -3.93(-1.57%)
Apr 09, 2024 246.57 249.86 245.53 249.80 1,602,067 +5.55(+2.27%)
Apr 08, 2024 244.54 245.99 243.72 244.25 2,425,995 -0.03(-0.01%)
Apr 05, 2024 242.13 246.10 242.04 244.28 2,280,853 +2.38(+0.98%)
Apr 04, 2024 246.48 247.12 241.72 241.90 2,693,876 -2.44(-1.00%)
Apr 03, 2024 246.00 248.10 243.78 244.34 1,898,412 -1.60(-0.65%)
Apr 02, 2024 245.00 246.28 242.58 245.94 2,955,644 -1.85(-0.75%)
Apr 01, 2024 249.72 250.04 246.67 247.79 1,728,869 -1.93(-0.77%)
Mar 28, 2024 248.34 251.06 247.20 249.72 2,628,606 +0.95(+0.38%)
Mar 27, 2024 249.84 250.25 247.08 248.77 2,665,353 +0.58(+0.23%)
Mar 26, 2024 247.00 249.19 247.00 248.19 1,979,038 +0.66(+0.27%)
Mar 25, 2024 254.00 254.50 245.92 247.53 3,408,653 -6.99(-2.75%)
Mar 22, 2024 254.72 256.23 253.27 254.52 2,313,033 +0.69(+0.27%)
Mar 21, 2024 251.99 255.09 251.23 253.83 2,315,698 +2.43(+0.97%)
Mar 20, 2024 253.03 253.47 249.96 251.41 1,653,079 -2.06(-0.81%)
Mar 19, 2024 250.73 253.81 249.93 253.46 3,214,804 +2.27(+0.90%)
Mar 18, 2024 250.12 252.65 249.71 251.20 3,872,478 +2.07(+0.83%)
Mar 15, 2024 250.44 253.48 248.87 249.13 5,799,633 -3.82(-1.51%)
Mar 14, 2024 253.59 255.72 250.27 252.94 2,638,417 -2.13(-0.83%)
Mar 13, 2024 254.11 255.40 252.82 255.07 2,252,027 +2.25(+0.89%)
Mar 12, 2024 252.56 255.14 251.74 252.82 2,224,200 +0.30(+0.12%)
Mar 11, 2024 252.23 253.72 250.47 252.53 1,362,320 -0.89(-0.35%)
Mar 08, 2024 252.82 255.56 252.69 253.41 1,787,991 -0.43(-0.17%)
Mar 07, 2024 254.53 255.57 253.03 253.84 2,860,286 +1.22(+0.48%)
Mar 06, 2024 255.20 256.80 251.98 252.62 3,737,210 -1.49(-0.59%)
Mar 05, 2024 254.88 257.68 253.90 254.11 2,280,317 -1.80(-0.70%)
Mar 04, 2024 256.24 258.72 254.57 255.91 2,891,870 +0.32(+0.13%)
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.