Skip to main content

Danaher Corp (NY: DHR )

266.49 +14.78 (+5.87%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 255.50 266.88 254.04 266.49 2,853,623 +14.78(+5.87%)
May 26, 2022 251.12 252.64 250.01 251.71 2,515,037 +1.39(+0.56%)
May 25, 2022 249.41 252.13 246.78 250.32 2,574,218 -1.68(-0.67%)
May 24, 2022 251.58 253.37 248.81 252.00 1,914,144 -1.12(-0.44%)
May 23, 2022 254.44 254.52 249.29 253.12 2,049,106 +1.32(+0.52%)
May 20, 2022 252.38 254.50 246.35 251.80 2,425,127 +2.49(+1.00%)
May 19, 2022 242.93 250.69 242.16 249.31 2,393,622 +5.71(+2.34%)
May 18, 2022 247.00 248.94 242.71 243.60 2,257,305 -5.37(-2.16%)
May 17, 2022 251.76 253.75 246.81 248.97 2,943,347 +2.60(+1.06%)
May 16, 2022 247.89 249.88 244.48 246.37 2,345,072 -2.82(-1.13%)
May 13, 2022 243.94 250.71 243.88 249.19 3,164,506 +9.64(+4.02%)
May 12, 2022 235.16 240.92 233.71 239.55 2,831,599 +2.44(+1.03%)
May 11, 2022 240.46 243.09 236.89 237.11 2,420,235 -3.34(-1.39%)
May 10, 2022 243.97 245.33 234.79 240.45 3,014,789 +1.08(+0.45%)
May 09, 2022 244.85 247.24 237.70 239.37 3,996,163 -9.87(-3.96%)
May 06, 2022 248.59 250.64 244.29 249.24 2,122,445 -2.67(-1.06%)
May 05, 2022 256.13 257.16 248.84 251.91 2,296,962 -4.72(-1.84%)
May 04, 2022 246.66 258.26 246.10 256.63 2,894,730 +8.12(+3.27%)
May 03, 2022 250.97 251.91 247.29 248.51 2,717,533 -2.01(-0.80%)
May 02, 2022 250.17 254.33 245.82 250.52 3,221,096 -0.61(-0.24%)
Apr 29, 2022 255.30 259.60 250.65 251.13 3,237,966 -5.87(-2.28%)
Apr 28, 2022 255.74 259.26 252.12 257.00 4,352,193 +4.72(+1.87%)
Apr 27, 2022 253.34 257.82 251.18 252.28 2,851,998 +1.30(+0.52%)
Apr 26, 2022 257.79 259.47 250.55 250.98 3,287,551 -9.48(-3.64%)
Apr 25, 2022 259.45 260.88 253.00 260.46 4,322,519 -4.10(-1.55%)
Apr 22, 2022 275.00 277.06 264.30 264.56 3,053,766 -13.68(-4.92%)
Apr 21, 2022 283.58 278.24 3,482,774 -2.14(-0.76%)
Apr 20, 2022 275.32 284.00 273.92 280.38 3,793,312 +7.28(+2.67%)
Apr 19, 2022 276.38 277.92 272.77 273.10 3,563,225 -1.97(-0.72%)
Apr 18, 2022 274.99 276.79 272.42 275.07 1,941,132 -1.91(-0.69%)
Apr 14, 2022 285.14 285.23 276.32 276.98 3,094,759 -6.74(-2.38%)
Apr 13, 2022 281.50 284.92 277.76 283.72 2,806,245 +2.98(+1.06%)
Apr 12, 2022 290.38 291.35 279.12 280.74 2,615,486 -10.38(-3.57%)
Apr 11, 2022 295.91 298.85 289.25 291.12 2,027,413 -8.17(-2.73%)
Apr 08, 2022 297.67 303.12 297.14 299.29 2,427,039 -0.37(-0.12%)
Apr 07, 2022 288.65 301.29 288.01 299.66 2,518,676 +10.33(+3.57%)
Apr 06, 2022 285.88 290.63 282.20 289.33 2,247,110 +1.96(+0.68%)
Apr 05, 2022 288.09 291.45 286.03 287.37 2,771,777 -1.88(-0.65%)
Apr 04, 2022 292.25 293.08 288.38 289.25 3,337,322 -2.44(-0.84%)
Apr 01, 2022 294.11 296.31 287.66 291.69 3,331,436 -1.64(-0.56%)
Mar 31, 2022 297.21 300.96 293.17 293.33 3,965,965 -4.03(-1.36%)
Mar 30, 2022 295.15 297.39 294.13 297.36 2,617,876 +1.52(+0.51%)
Mar 29, 2022 295.82 298.00 293.25 295.84 2,783,900 +4.37(+1.50%)
Mar 28, 2022 288.04 291.67 286.02 291.47 1,972,189 +3.94(+1.37%)
Mar 25, 2022 288.77 289.71 284.28 287.53 1,363,324 +1.00(+0.35%)
Mar 24, 2022 287.26 288.14 282.79 286.53 2,376,513 +0.48(+0.17%)
Mar 23, 2022 291.32 291.36 285.43 286.05 2,256,391 -7.85(-2.67%)
Mar 22, 2022 289.67 294.78 288.57 293.90 2,903,005 +4.63(+1.60%)
Mar 21, 2022 287.75 292.83 287.06 289.27 2,619,895 -2.92(-1.00%)
Mar 18, 2022 282.40 293.87 281.35 292.19 4,342,223 +10.79(+3.83%)
Mar 17, 2022 277.04 281.44 271.19 281.40 2,576,262 +3.48(+1.25%)
Mar 16, 2022 272.29 278.46 271.33 277.92 3,090,389 +7.03(+2.60%)
Mar 15, 2022 268.60 272.02 267.38 270.89 2,700,095 +4.04(+1.51%)
Mar 14, 2022 264.05 273.25 262.97 266.85 2,884,507 +4.33(+1.65%)
Mar 11, 2022 265.51 268.28 262.24 262.52 1,976,829 -1.31(-0.50%)
Mar 10, 2022 263.76 260.93 263.83 1,419,805 -0.99(-0.37%)
Mar 09, 2022 263.27 266.57 261.26 264.82 1,900,569 +7.55(+2.93%)
Mar 08, 2022 259.17 263.44 254.67 257.27 2,785,624 -5.75(-2.19%)
Mar 07, 2022 270.83 272.46 262.77 263.02 3,277,819 -9.52(-3.49%)
Mar 04, 2022 275.70 275.92 267.58 272.54 2,474,778 -4.03(-1.46%)
Mar 03, 2022 276.79 279.30 273.73 276.57 2,420,829 +2.07(+0.75%)
Mar 02, 2022 271.12 275.88 271.12 274.50 2,031,023 +2.47(+0.91%)
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.