Skip to main content

Danaher Corp (NY: DHR )

264.38 +1.63 (+0.62%)
Official Closing Price Updated: 7:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 263.02 265.18 260.42 264.38 2,604,425 +1.63(+0.62%)
Jan 30, 2023 263.52 266.81 262.35 262.75 2,156,716 -3.23(-1.21%)
Jan 27, 2023 264.63 267.20 262.82 265.98 2,478,883 +0.12(+0.05%)
Jan 26, 2023 264.00 265.90 260.82 265.86 3,915,919 +2.91(+1.11%)
Jan 25, 2023 265.23 266.94 261.94 262.95 4,360,200 -8.63(-3.18%)
Jan 24, 2023 273.00 273.00 263.42 271.58 5,209,650 -5.42(-1.96%)
Jan 23, 2023 273.95 279.32 272.38 277.00 2,111,052 +2.60(+0.95%)
Jan 20, 2023 272.58 274.42 268.95 274.40 3,019,847 +3.62(+1.34%)
Jan 19, 2023 269.29 272.49 267.20 270.78 1,888,021 +0.16(+0.06%)
Jan 18, 2023 276.01 278.79 269.75 270.62 2,095,323 -4.30(-1.56%)
Jan 17, 2023 274.86 277.29 272.58 274.92 2,678,045 +1.30(+0.48%)
Jan 13, 2023 270.50 274.28 269.66 273.62 1,747,601 +1.31(+0.48%)
Jan 12, 2023 273.80 275.04 269.44 272.31 1,620,589 -1.50(-0.55%)
Jan 11, 2023 268.12 275.07 268.00 273.81 3,004,125 +6.92(+2.59%)
Jan 10, 2023 258.61 268.17 258.09 266.89 2,691,660 +11.84(+4.64%)
Jan 09, 2023 254.91 260.85 253.55 255.05 2,948,238 +2.56(+1.01%)
Jan 06, 2023 256.36 258.08 242.48 252.49 5,839,502 -2.74(-1.07%)
Jan 05, 2023 258.99 261.94 253.62 255.23 3,686,845 -11.14(-4.18%)
Jan 04, 2023 265.21 268.29 263.97 266.37 2,185,499 +4.10(+1.56%)
Jan 03, 2023 267.81 268.00 259.06 262.27 2,676,744 -3.15(-1.19%)
Dec 30, 2022 266.70 267.65 262.45 265.42 1,508,781 -1.43(-0.54%)
Dec 29, 2022 262.77 268.53 261.70 266.85 1,202,866 +7.76(+3.00%)
Dec 28, 2022 262.23 265.14 258.86 259.09 1,382,805 -1.54(-0.59%)
Dec 27, 2022 259.07 262.41 256.53 260.63 1,132,285 +1.02(+0.39%)
Dec 23, 2022 257.90 261.29 257.47 259.61 1,097,466 +1.19(+0.46%)
Dec 22, 2022 257.94 258.91 253.76 258.42 1,844,913 -2.31(-0.88%)
Dec 21, 2022 257.49 261.92 256.55 260.73 1,643,781 +5.37(+2.10%)
Dec 20, 2022 257.48 258.34 254.25 255.35 2,539,862 -3.12(-1.21%)
Dec 19, 2022 262.16 262.64 257.44 258.47 2,571,390 -3.31(-1.26%)
Dec 16, 2022 266.44 267.37 261.08 261.78 5,020,865 -8.04(-2.98%)
Dec 15, 2022 270.31 271.92 266.74 269.82 3,040,015 -4.15(-1.51%)
Dec 14, 2022 277.19 279.42 272.01 273.97 2,608,709 -2.45(-0.89%)
Dec 13, 2022 280.98 281.26 272.84 276.41 2,614,287 +3.19(+1.17%)
Dec 12, 2022 271.40 273.69 270.69 273.23 2,049,466 +4.15(+1.54%)
Dec 09, 2022 270.24 271.98 268.79 269.08 1,698,214 -2.48(-0.91%)
Dec 08, 2022 268.53 273.20 266.16 271.56 1,752,063 +3.58(+1.33%)
Dec 07, 2022 265.35 269.75 265.13 267.98 1,974,954 +2.89(+1.09%)
Dec 06, 2022 265.22 267.00 262.66 265.09 1,711,692 -2.62(-0.98%)
Dec 05, 2022 270.41 271.16 266.18 267.71 2,187,311 -6.25(-2.28%)
Dec 02, 2022 269.73 274.88 267.74 273.97 1,812,343 -0.31(-0.11%)
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.