Skip to main content

Danaher Corp (NY: DHR )

251.47 +2.07 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 222.17 225.00 221.47 222.75 2,697,291 +2.06(+0.93%)
Mar 30, 2021 223.32 223.60 219.91 220.69 2,484,544 -3.84(-1.71%)
Mar 29, 2021 222.50 226.03 219.99 224.53 2,374,751 +0.60(+0.27%)
Mar 26, 2021 217.61 224.15 215.73 223.92 2,666,963 +7.50(+3.47%)
Mar 25, 2021 218.16 218.16 213.15 216.42 2,380,365 -0.56(-0.26%)
Mar 24, 2021 216.63 218.11 215.42 216.99 1,812,570 -0.84(-0.39%)
Mar 23, 2021 220.40 222.00 216.78 217.83 2,464,635 -3.19(-1.45%)
Mar 22, 2021 217.71 221.38 216.25 221.02 2,744,459 +2.46(+1.13%)
Mar 19, 2021 214.35 219.00 213.60 218.56 4,751,889 +5.05(+2.37%)
Mar 18, 2021 211.76 215.88 210.30 213.51 3,521,962 +1.79(+0.85%)
Mar 17, 2021 212.00 213.34 210.39 211.72 2,989,414 -1.74(-0.82%)
Mar 16, 2021 214.77 215.57 212.23 213.46 3,966,808 -1.09(-0.51%)
Mar 15, 2021 212.76 215.95 212.17 214.54 1,803,123 +2.29(+1.08%)
Mar 12, 2021 215.17 216.13 211.42 212.25 2,314,499 -4.49(-2.07%)
Mar 11, 2021 213.40 217.51 212.14 216.74 2,451,033 +6.22(+2.95%)
Mar 10, 2021 214.86 216.79 208.83 210.52 3,323,271 -3.37(-1.58%)
Mar 09, 2021 213.73 216.52 213.26 213.89 4,783,202 +3.91(+1.86%)
Mar 08, 2021 215.54 216.91 209.69 209.98 2,905,241 -5.90(-2.73%)
Mar 05, 2021 213.56 216.84 210.14 215.88 2,460,148 +3.89(+1.84%)
Mar 04, 2021 216.28 217.58 210.25 211.98 3,600,183 -5.21(-2.40%)
Mar 03, 2021 222.45 223.40 216.98 217.19 2,443,166 -4.36(-1.97%)
Mar 02, 2021 222.53 224.17 219.62 221.55 2,089,632 -1.56(-0.70%)
Mar 01, 2021 218.42 224.16 218.42 223.12 2,010,531 +5.93(+2.73%)
Feb 26, 2021 218.23 220.28 217.07 217.18 3,165,128 +0.41(+0.19%)
Feb 25, 2021 219.49 221.59 215.60 216.78 2,956,867 -3.70(-1.68%)
Feb 24, 2021 221.96 223.68 219.98 220.48 2,913,580 -0.84(-0.38%)
Feb 23, 2021 222.80 224.07 220.34 221.32 2,209,394 -1.63(-0.73%)
Feb 22, 2021 227.94 229.08 222.45 222.95 3,472,730 -5.68(-2.48%)
Feb 19, 2021 234.63 235.84 228.50 228.62 3,115,870 -6.09(-2.60%)
Feb 18, 2021 235.38 235.90 232.83 234.71 1,581,694 -2.48(-1.05%)
Feb 17, 2021 238.33 239.82 236.59 237.19 1,974,151 -2.33(-0.97%)
Feb 16, 2021 245.01 246.04 238.87 239.53 1,655,943 -3.59(-1.48%)
Feb 12, 2021 237.52 244.28 237.47 243.12 2,127,482 +5.18(+2.18%)
Feb 11, 2021 236.56 238.22 234.72 237.94 1,870,454 +3.13(+1.33%)
Feb 10, 2021 236.15 236.15 233.55 234.80 1,422,357 +0.48(+0.21%)
Feb 09, 2021 233.83 235.73 232.09 234.32 1,893,374 +1.33(+0.57%)
Feb 08, 2021 233.49 236.06 231.43 232.98 1,567,009 +0.06(+0.03%)
Feb 05, 2021 233.58 235.65 231.91 232.92 1,487,740 +0.06(+0.03%)
Feb 04, 2021 234.93 237.16 231.95 232.86 2,492,377 -2.67(-1.13%)
Feb 03, 2021 241.26 241.73 235.43 235.53 2,868,132 -6.78(-2.80%)
Feb 02, 2021 241.98 243.33 240.09 242.32 3,697,704 +3.30(+1.38%)
Feb 01, 2021 236.79 241.67 236.35 239.01 3,625,222 +3.87(+1.64%)
Jan 29, 2021 225.36 236.39 223.39 235.15 5,813,405 +9.16(+4.06%)
Jan 28, 2021 223.05 229.37 222.69 225.98 2,651,518 +6.30(+2.87%)
Jan 27, 2021 227.79 227.79 215.36 219.69 4,723,414 -11.65(-5.03%)
Jan 26, 2021 236.16 236.16 231.33 231.33 1,662,054 -4.12(-1.75%)
Jan 25, 2021 235.22 236.59 230.93 235.45 2,193,265 +0.11(+0.05%)
Jan 22, 2021 231.70 236.74 231.20 235.34 2,741,533 +4.88(+2.12%)
Jan 21, 2021 234.07 235.83 230.08 230.46 2,407,029 -3.91(-1.67%)
Jan 20, 2021 233.20 234.85 231.95 234.37 2,074,646 +0.93(+0.40%)
Jan 19, 2021 236.45 236.94 232.78 233.44 2,281,677 -0.63(-0.27%)
Jan 15, 2021 234.02 236.28 232.28 234.07 2,629,262 +0.05(+0.02%)
Jan 14, 2021 237.60 238.64 233.66 234.02 2,092,392 -3.10(-1.31%)
Jan 13, 2021 237.25 238.58 233.04 237.12 3,294,983 -0.84(-0.35%)
Jan 12, 2021 241.80 242.47 236.55 237.97 2,241,358 -3.39(-1.41%)
Jan 11, 2021 240.26 241.46 239.10 241.36 1,558,849 +0.62(+0.26%)
Jan 08, 2021 238.31 242.19 237.78 240.73 2,323,602 +3.74(+1.58%)
Jan 07, 2021 235.75 240.30 235.20 237.00 3,737,464 +3.32(+1.42%)
Jan 06, 2021 221.35 234.95 219.94 233.68 4,010,769 +7.50(+3.31%)
Jan 05, 2021 220.21 226.77 220.21 226.18 3,754,401 +5.48(+2.48%)
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.