Skip to main content

Danaher Corp (NY: DHR )

271.90 -0.57 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 231.79 232.49 228.08 231.79 7,283,475 -2.34(-1.00%)
May 27, 2022 224.48 234.47 223.20 234.13 3,248,063 +12.99(+5.87%)
May 26, 2022 220.63 221.96 219.65 221.15 2,862,621 +1.22(+0.56%)
May 25, 2022 219.13 221.52 216.82 219.93 2,929,981 -1.48(-0.67%)
May 24, 2022 221.03 222.60 218.59 221.40 2,178,683 -0.98(-0.44%)
May 23, 2022 223.54 223.62 219.02 222.39 2,332,297 +1.16(+0.52%)
May 20, 2022 221.74 223.60 216.44 221.23 2,760,285 +2.19(+1.00%)
May 19, 2022 213.43 220.25 212.76 219.04 2,724,426 +5.02(+2.34%)
May 18, 2022 217.01 218.72 213.24 214.02 2,569,270 -4.72(-2.16%)
May 17, 2022 221.19 222.94 216.85 218.74 3,350,124 +2.28(+1.06%)
May 16, 2022 217.79 219.54 214.79 216.46 2,669,166 -2.48(-1.13%)
May 13, 2022 214.32 220.28 214.27 218.93 3,601,848 +8.47(+4.02%)
May 12, 2022 206.61 211.67 205.33 210.46 3,222,933 +2.14(+1.03%)
May 11, 2022 211.26 213.57 208.13 208.32 2,754,717 -2.93(-1.39%)
May 10, 2022 214.35 215.54 206.28 211.25 3,431,440 +0.95(+0.45%)
May 09, 2022 215.12 217.22 208.84 210.31 4,548,442 -8.67(-3.96%)
May 06, 2022 218.41 220.21 214.63 218.98 2,415,772 -2.35(-1.06%)
May 05, 2022 225.03 225.94 218.63 221.32 2,614,407 -4.15(-1.84%)
May 04, 2022 216.71 226.90 216.22 225.47 3,294,788 +7.13(+3.27%)
May 03, 2022 220.50 221.33 217.26 218.34 3,093,102 -1.77(-0.80%)
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.