Skip to main content

Danaher Corp (NY: DHR )

258.29 -3.86 (-1.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 262.14 265.60 258.03 258.29 2,667,178 -3.86(-1.47%)
Sep 29, 2022 264.64 265.86 260.26 262.15 2,464,273 -4.09(-1.54%)
Sep 28, 2022 264.47 268.03 260.89 266.24 2,864,086 +6.14(+2.36%)
Sep 27, 2022 264.87 265.46 257.33 260.10 2,243,469 -2.56(-0.97%)
Sep 26, 2022 262.58 266.69 260.53 262.66 1,576,433 -2.61(-0.98%)
Sep 23, 2022 263.99 265.80 261.25 265.27 2,028,890 -1.16(-0.44%)
Sep 22, 2022 266.00 268.74 265.31 266.43 2,896,514 -2.05(-0.76%)
Sep 21, 2022 276.99 279.75 268.39 268.48 2,111,737 -5.89(-2.15%)
Sep 20, 2022 275.46 276.15 271.73 274.37 2,099,105 -4.57(-1.64%)
Sep 19, 2022 274.81 279.19 272.90 278.94 2,244,349 +1.88(+0.68%)
Sep 16, 2022 282.55 282.83 275.21 277.06 5,732,726 -4.85(-1.72%)
Sep 15, 2022 288.50 291.17 281.16 281.91 3,219,026 +0.18(+0.06%)
Sep 14, 2022 282.29 287.46 279.08 281.73 2,973,533 -0.05(-0.02%)
Sep 13, 2022 287.39 289.40 281.05 281.78 1,895,298 -11.73(-4.00%)
Sep 12, 2022 290.82 294.60 289.33 293.51 1,763,767 +3.09(+1.06%)
Sep 09, 2022 287.44 291.58 286.93 290.42 2,155,632 +2.32(+0.81%)
Sep 08, 2022 276.21 288.93 275.11 288.10 3,347,295 +10.63(+3.83%)
Sep 07, 2022 271.76 278.68 270.76 277.47 1,689,268 +4.99(+1.83%)
Sep 06, 2022 270.45 275.09 269.09 272.48 2,029,801 +3.06(+1.14%)
Sep 02, 2022 276.00 276.87 268.43 269.42 1,531,319 -4.44(-1.62%)
Sep 01, 2022 270.23 273.92 266.94 273.86 1,944,148 +3.95(+1.46%)
Aug 31, 2022 273.57 275.36 268.51 269.91 3,118,506 -3.46(-1.27%)
Aug 30, 2022 277.25 278.60 272.43 273.37 1,602,632 -3.32(-1.20%)
Aug 29, 2022 278.19 279.30 275.62 276.69 1,563,660 -3.64(-1.30%)
Aug 26, 2022 290.41 291.77 280.09 280.33 1,675,953 -10.64(-3.66%)
Aug 25, 2022 287.14 291.23 285.01 290.97 1,382,000 +6.03(+2.12%)
Aug 24, 2022 285.03 286.23 283.08 284.94 1,600,859 +0.90(+0.32%)
Aug 23, 2022 283.93 285.52 281.86 284.04 1,388,901 -1.94(-0.68%)
Aug 22, 2022 288.56 290.29 285.40 285.98 1,537,600 -6.46(-2.21%)
Aug 19, 2022 294.27 294.62 291.56 292.44 1,603,460 -1.83(-0.62%)
Aug 18, 2022 296.77 296.83 289.45 294.27 1,882,699 -3.00(-1.01%)
Aug 17, 2022 298.86 300.72 295.86 297.27 2,147,876 -3.21(-1.07%)
Aug 16, 2022 299.99 302.11 299.06 300.48 1,990,536 -1.87(-0.62%)
Aug 15, 2022 297.04 303.82 296.71 302.35 2,120,405 +4.60(+1.54%)
Aug 12, 2022 292.20 298.05 291.12 297.75 2,361,948 +6.57(+2.26%)
Aug 11, 2022 292.92 295.32 291.06 291.18 1,616,878 +0.04(+0.01%)
Aug 10, 2022 288.78 291.20 286.19 291.14 1,530,385 +5.90(+2.07%)
Aug 09, 2022 287.20 288.00 284.13 285.24 1,362,264 -1.75(-0.61%)
Aug 08, 2022 291.00 291.09 286.21 286.99 1,401,207 -3.01(-1.04%)
Aug 05, 2022 286.25 290.37 285.76 290.00 1,316,346 +1.05(+0.36%)
Aug 04, 2022 288.53 289.09 286.11 288.95 2,056,324 +0.42(+0.15%)
Aug 03, 2022 288.56 289.59 285.73 288.53 1,496,451 +3.00(+1.05%)
Aug 02, 2022 285.57 291.49 284.93 285.53 1,907,048 -2.37(-0.82%)
Aug 01, 2022 289.99 291.76 287.62 287.90 1,639,831 -3.57(-1.22%)
Jul 29, 2022 288.95 292.64 287.99 291.47 2,969,084 +2.46(+0.85%)
Jul 28, 2022 282.00 290.07 278.13 289.01 2,483,522 +8.96(+3.20%)
Jul 27, 2022 276.57 281.31 275.25 280.05 1,886,110 +3.55(+1.28%)
Jul 26, 2022 273.58 276.71 272.44 276.50 2,128,985 +3.12(+1.14%)
Jul 25, 2022 273.28 273.69 269.44 273.38 2,217,020 -0.46(-0.17%)
Jul 22, 2022 277.44 279.15 272.30 273.84 2,812,730 -5.39(-1.93%)
Jul 21, 2022 275.00 279.53 271.46 279.23 4,175,856 +23.23(+9.07%)
Jul 20, 2022 257.00 260.90 254.82 256.00 2,898,628 +0.25(+0.10%)
Jul 19, 2022 250.84 256.63 249.76 255.75 2,057,717 +8.69(+3.52%)
Jul 18, 2022 254.93 255.73 246.09 247.06 1,976,117 -8.72(-3.41%)
Jul 15, 2022 254.13 257.12 250.66 255.78 4,100,918 +7.72(+3.11%)
Jul 14, 2022 248.08 249.69 242.85 248.06 2,369,806 -3.03(-1.21%)
Jul 13, 2022 249.94 253.79 248.27 251.09 1,972,319 -1.61(-0.64%)
Jul 12, 2022 264.30 265.70 252.13 252.70 2,196,142 -12.60(-4.75%)
Jul 11, 2022 261.47 265.69 261.36 265.30 1,690,940 +1.54(+0.58%)
Jul 08, 2022 261.39 265.27 261.22 263.76 1,125,825 +0.31(+0.12%)
Jul 07, 2022 259.65 265.69 259.16 263.45 1,786,269 +3.41(+1.31%)
Jul 06, 2022 255.25 261.73 253.97 260.04 1,922,261 +4.53(+1.77%)
Jul 05, 2022 254.57 255.67 248.90 255.51 1,623,096 -2.54(-0.98%)
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.