Skip to main content

Danaher Corp (NY: DHR )

250.60 +1.83 (+0.74%)
Streaming Delayed Price Updated: 12:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 324.77 325.95 318.67 320.70 2,436,248 -2.82(-0.87%)
Aug 30, 2021 317.45 323.94 317.11 323.52 1,729,724 +7.82(+2.48%)
Aug 27, 2021 315.65 318.36 314.19 315.69 1,330,560 +0.75(+0.24%)
Aug 26, 2021 316.58 317.55 313.17 314.94 1,300,074 -1.13(-0.36%)
Aug 25, 2021 316.36 318.15 315.17 316.07 1,357,304 -1.16(-0.36%)
Aug 24, 2021 315.52 318.85 314.77 317.23 1,775,099 +2.01(+0.64%)
Aug 23, 2021 318.25 319.22 315.09 315.22 2,770,129 -2.89(-0.91%)
Aug 20, 2021 317.89 319.75 316.04 318.11 3,331,370 +1.73(+0.55%)
Aug 19, 2021 309.71 317.34 309.20 316.38 3,261,237 +4.77(+1.53%)
Aug 18, 2021 317.72 319.97 311.36 311.61 3,359,147 -5.92(-1.86%)
Aug 17, 2021 315.85 317.88 314.63 317.52 1,777,344 +2.13(+0.67%)
Aug 16, 2021 311.64 315.70 310.75 315.40 1,638,534 +3.50(+1.12%)
Aug 13, 2021 312.47 312.47 309.39 311.89 1,388,288 +1.47(+0.47%)
Aug 12, 2021 306.54 311.23 306.08 310.42 1,958,376 +3.17(+1.03%)
Aug 11, 2021 305.99 309.34 304.51 307.25 2,183,297 +1.67(+0.55%)
Aug 10, 2021 305.23 309.36 304.58 305.58 1,570,619 +0.90(+0.30%)
Aug 09, 2021 304.34 305.84 302.54 304.68 1,557,138 +0.68(+0.22%)
Aug 06, 2021 304.13 304.65 300.50 304.00 1,679,337 +0.14(+0.05%)
Aug 05, 2021 302.79 305.10 301.39 303.86 1,422,203 +1.50(+0.50%)
Aug 04, 2021 299.28 303.82 299.28 302.36 1,602,435 +3.25(+1.09%)
Aug 03, 2021 294.62 299.46 294.04 299.10 1,974,472 +5.23(+1.78%)
Aug 02, 2021 295.98 296.80 291.86 293.87 1,208,148 -0.44(-0.15%)
Jul 30, 2021 293.99 296.53 292.88 294.31 2,254,047 -0.14(-0.05%)
Jul 29, 2021 290.24 295.50 289.88 294.45 1,799,160 +4.70(+1.62%)
Jul 28, 2021 286.19 290.80 286.19 289.75 2,171,555 +2.26(+0.78%)
Jul 27, 2021 287.89 289.13 285.98 287.50 1,750,636 +0.42(+0.14%)
Jul 26, 2021 287.89 290.00 284.22 287.08 2,039,900 -1.08(-0.37%)
Jul 23, 2021 286.99 289.25 285.11 288.16 2,098,621 +2.29(+0.80%)
Jul 22, 2021 280.62 287.14 279.12 285.88 2,474,732 +9.06(+3.27%)
Jul 21, 2021 280.01 280.51 270.14 276.81 2,777,588 -3.76(-1.34%)
Jul 20, 2021 280.64 283.94 278.77 280.57 2,449,597 -0.15(-0.05%)
Jul 19, 2021 279.91 282.14 278.39 280.72 2,545,139 -1.03(-0.37%)
Jul 16, 2021 279.40 283.11 278.16 281.75 2,593,181 +3.80(+1.37%)
Jul 15, 2021 272.37 278.58 272.09 277.95 2,291,386 +4.78(+1.75%)
Jul 14, 2021 274.45 274.89 272.94 273.17 1,462,604 -0.62(-0.23%)
Jul 13, 2021 275.68 276.97 273.49 273.80 1,539,928 -1.25(-0.45%)
Jul 12, 2021 275.66 276.95 274.31 275.04 1,798,730 +0.53(+0.19%)
Jul 09, 2021 274.14 275.28 272.93 274.51 1,681,450 +0.48(+0.18%)
Jul 08, 2021 272.06 274.86 271.63 274.02 1,952,384 -1.55(-0.56%)
Jul 07, 2021 276.74 277.51 272.42 275.58 1,859,513 -0.17(-0.06%)
Jul 06, 2021 271.67 275.89 271.28 275.75 2,560,600 +4.64(+1.71%)
Jul 02, 2021 270.44 271.17 269.23 271.11 1,454,523 +1.80(+0.67%)
Jul 01, 2021 265.14 269.38 264.26 269.30 1,798,755 +3.81(+1.43%)
Jun 30, 2021 267.60 267.72 264.11 265.50 1,889,500 -2.48(-0.93%)
Jun 29, 2021 270.17 270.17 265.27 267.98 3,037,914 -0.81(-0.30%)
Jun 28, 2021 263.70 269.43 263.70 268.79 2,243,888 +5.08(+1.92%)
Jun 25, 2021 264.56 267.25 262.77 263.71 4,042,274 -0.78(-0.30%)
Jun 24, 2021 266.77 267.74 262.30 264.50 3,231,284 -1.08(-0.41%)
Jun 23, 2021 263.56 267.52 262.66 265.57 3,596,152 +1.59(+0.60%)
Jun 22, 2021 260.16 264.65 259.36 263.98 3,773,435 +4.40(+1.69%)
Jun 21, 2021 255.91 259.72 252.73 259.58 2,811,074 +5.56(+2.19%)
Jun 18, 2021 253.65 256.95 252.88 254.03 4,337,157 -0.11(-0.04%)
Jun 17, 2021 240.68 256.01 240.68 254.14 5,058,891 +12.20(+5.04%)
Jun 16, 2021 242.76 243.55 240.22 241.94 1,941,501 -0.36(-0.15%)
Jun 15, 2021 244.35 245.05 241.86 242.29 2,204,823 -2.28(-0.93%)
Jun 14, 2021 245.09 245.09 241.02 244.58 1,901,056 +0.39(+0.16%)
Jun 11, 2021 243.97 244.88 243.15 244.19 3,006,531 +0.75(+0.31%)
Jun 10, 2021 238.43 243.93 238.43 243.44 2,583,738 +5.50(+2.31%)
Jun 09, 2021 238.16 238.74 237.13 237.94 1,927,049 +0.49(+0.21%)
Jun 08, 2021 238.87 239.06 236.31 237.45 2,353,214 -0.04(-0.02%)
Jun 07, 2021 239.44 240.39 237.12 237.49 2,301,828 -2.01(-0.84%)
Jun 04, 2021 240.72 241.73 238.61 239.50 2,015,083 +1.25(+0.52%)
Jun 03, 2021 238.39 239.96 235.59 238.25 3,289,670 -0.99(-0.41%)
Jun 02, 2021 242.15 242.93 238.94 239.24 3,371,612 -3.16(-1.31%)
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.