Skip to main content

Danaher Corp (NY: DHR )

270.68 +3.18 (+1.19%)
Official Closing Price Updated: 7:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 326.97 330.21 318.49 320.21 3,357,172 -4.86(-1.49%)
Nov 29, 2021 321.88 327.98 321.69 325.07 3,102,425 +2.55(+0.79%)
Nov 26, 2021 319.28 330.02 318.53 322.52 3,092,002 +8.44(+2.69%)
Nov 24, 2021 311.46 314.53 309.33 314.08 1,564,776 +1.95(+0.63%)
Nov 23, 2021 308.79 312.58 306.55 312.13 1,782,812 -0.21(-0.07%)
Nov 22, 2021 312.44 315.60 307.43 312.34 2,221,129 -0.40(-0.13%)
Nov 19, 2021 313.69 319.77 312.17 312.74 2,341,583 +1.47(+0.47%)
Nov 18, 2021 308.58 312.09 311.15 311.26 2,016,904 +2.97(+0.96%)
Nov 17, 2021 308.62 309.32 305.15 308.30 2,442,499 +4.06(+1.34%)
Nov 16, 2021 299.83 307.02 298.30 304.24 2,704,988 +5.88(+1.97%)
Nov 15, 2021 302.71 306.93 297.79 298.35 3,138,913 -4.68(-1.54%)
Nov 12, 2021 304.14 306.08 300.61 303.03 2,747,216 -0.16(-0.05%)
Nov 11, 2021 302.37 304.75 300.84 303.19 2,163,276 +2.50(+0.83%)
Nov 10, 2021 296.23 301.32 300.69 2,240,445 +2.83(+0.95%)
Nov 09, 2021 300.82 301.31 296.04 297.86 1,865,392 -2.15(-0.72%)
Nov 08, 2021 293.30 300.61 292.05 300.01 2,932,625 +9.23(+3.17%)
Nov 05, 2021 293.66 294.25 281.26 290.79 6,833,726 -13.85(-4.55%)
Nov 04, 2021 309.54 310.14 302.17 304.63 3,343,617 -4.84(-1.56%)
Nov 03, 2021 313.25 313.25 302.40 309.47 2,903,903 -2.39(-0.77%)
Nov 02, 2021 308.95 313.43 307.30 311.86 2,760,717 +3.55(+1.15%)
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.