Skip to main content

Danaher Corp (NY: DHR )

268.79 +10.50 (+4.07%)
Official Closing Price Updated: 7:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 328.26 331.23 327.39 329.01 1,276,491 +0.54(+0.16%)
Dec 30, 2021 327.24 330.46 326.49 328.47 1,150,285 +1.89(+0.58%)
Dec 29, 2021 325.42 327.67 323.02 326.58 2,006,777 +3.14(+0.97%)
Dec 28, 2021 326.72 328.59 322.54 323.44 1,234,195 -3.06(-0.94%)
Dec 27, 2021 324.73 327.89 322.84 326.50 1,066,134 +5.71(+1.78%)
Dec 23, 2021 318.41 322.48 317.64 320.79 1,209,766 +1.11(+0.35%)
Dec 22, 2021 315.76 320.69 315.39 319.68 2,190,259 +5.76(+1.83%)
Dec 21, 2021 316.11 316.12 308.44 313.92 2,189,012 -0.37(-0.12%)
Dec 20, 2021 312.91 315.74 306.68 314.29 2,918,307 +0.88(+0.28%)
Dec 17, 2021 316.60 318.29 310.74 313.41 7,998,186 -5.08(-1.60%)
Dec 16, 2021 315.71 323.13 312.78 318.49 4,022,369 +3.51(+1.11%)
Dec 15, 2021 310.63 315.32 307.88 314.98 2,997,208 +7.28(+2.37%)
Dec 14, 2021 315.85 317.06 303.93 307.70 3,233,967 -10.81(-3.39%)
Dec 13, 2021 318.44 320.30 315.99 318.51 2,726,043 +1.02(+0.32%)
Dec 10, 2021 318.77 323.08 317.18 317.49 1,865,205 -1.79(-0.56%)
Dec 09, 2021 320.42 321.90 316.81 319.28 1,997,550 +1.02(+0.32%)
Dec 08, 2021 313.99 319.63 313.26 318.26 2,224,143 +4.91(+1.57%)
Dec 07, 2021 311.96 316.45 311.83 313.35 2,171,558 +6.45(+2.10%)
Dec 06, 2021 311.28 314.35 304.54 306.90 2,432,722 -6.04(-1.93%)
Dec 03, 2021 319.31 321.87 310.36 312.94 3,017,308 -3.12(-0.99%)
Dec 02, 2021 318.12 322.78 315.00 316.06 2,882,169 -3.66(-1.14%)
Dec 01, 2021 320.30 325.81 315.76 319.72 2,344,041 -1.92(-0.60%)
Nov 30, 2021 328.43 331.69 319.91 321.64 3,342,283 -4.88(-1.49%)
Nov 29, 2021 323.31 329.44 323.12 326.52 3,088,666 +2.56(+0.79%)
Nov 26, 2021 320.70 331.49 319.95 323.96 3,078,289 +8.48(+2.69%)
Nov 24, 2021 312.85 315.93 310.70 315.48 1,557,837 +1.96(+0.63%)
Nov 23, 2021 310.17 313.97 307.92 313.52 1,774,906 -0.21(-0.07%)
Nov 22, 2021 313.83 317.01 308.80 313.73 2,211,279 -0.40(-0.13%)
Nov 19, 2021 315.09 321.19 313.56 314.13 2,331,198 +1.48(+0.47%)
Nov 18, 2021 309.96 313.48 312.54 312.65 2,007,959 +2.98(+0.96%)
Nov 17, 2021 310.00 310.70 306.51 309.67 2,431,667 +4.08(+1.34%)
Nov 16, 2021 301.17 308.39 299.63 305.59 2,692,992 +5.91(+1.97%)
Nov 15, 2021 304.06 308.30 299.12 299.68 3,124,992 -4.70(-1.54%)
Nov 12, 2021 305.50 307.44 301.94 304.38 2,735,032 -0.16(-0.05%)
Nov 11, 2021 303.72 306.11 302.18 304.54 2,153,682 +2.51(+0.83%)
Nov 10, 2021 297.55 302.66 302.03 2,230,509 +2.84(+0.95%)
Nov 09, 2021 302.16 302.65 297.36 299.19 1,857,119 -2.16(-0.72%)
Nov 08, 2021 294.61 301.95 293.35 301.35 2,919,619 +9.27(+3.17%)
Nov 05, 2021 294.97 295.56 282.51 292.08 6,803,419 -13.91(-4.55%)
Nov 04, 2021 310.92 311.52 303.52 305.99 3,328,788 -4.86(-1.56%)
Nov 03, 2021 314.65 314.65 303.75 310.85 2,891,025 -2.40(-0.77%)
Nov 02, 2021 310.33 314.83 308.67 313.25 2,748,474 +3.57(+1.15%)
Nov 01, 2021 312.90 312.27 308.20 309.68 1,863,408 -2.09(-0.67%)
Oct 29, 2021 303.42 312.00 302.68 311.77 2,761,807 +7.20(+2.36%)
Oct 28, 2021 305.75 307.98 303.31 304.57 2,409,822 -0.67(-0.22%)
Oct 27, 2021 308.19 310.28 304.44 305.24 1,878,848 -1.69(-0.55%)
Oct 26, 2021 307.57 306.93 1,355,279 +0.83(+0.27%)
Oct 25, 2021 312.48 313.72 305.27 306.10 2,306,433 -7.28(-2.32%)
Oct 22, 2021 311.12 314.15 309.47 313.38 2,174,049 +2.64(+0.85%)
Oct 21, 2021 314.50 314.50 302.00 310.74 2,872,091 -4.08(-1.30%)
Oct 20, 2021 314.43 315.63 311.00 314.82 2,587,210 +6.34(+2.06%)
Oct 19, 2021 306.31 310.40 305.74 308.48 1,828,022 +4.30(+1.41%)
Oct 18, 2021 301.11 305.51 299.40 304.18 1,766,571 +2.80(+0.93%)
Oct 15, 2021 301.13 302.66 300.33 301.38 2,958,157 +0.95(+0.32%)
Oct 14, 2021 298.56 303.70 295.86 300.43 2,820,296 +4.57(+1.54%)
Oct 13, 2021 298.77 299.14 294.73 295.86 2,769,065 -0.99(-0.33%)
Oct 12, 2021 300.56 300.56 293.54 296.85 2,548,290 -1.89(-0.63%)
Oct 11, 2021 299.30 302.48 297.55 298.74 1,121,511 -1.03(-0.34%)
Oct 08, 2021 302.93 304.03 299.07 299.77 1,077,993 -2.84(-0.94%)
Oct 07, 2021 302.79 306.62 302.58 302.61 1,668,358 +2.01(+0.67%)
Oct 06, 2021 298.82 300.62 295.37 300.60 1,640,730 +1.08(+0.36%)
Oct 05, 2021 301.75 303.71 299.41 299.52 1,763,753 +0.95(+0.32%)
Oct 04, 2021 301.74 303.60 297.13 298.57 2,302,314 -3.75(-1.24%)
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.