Skip to main content

Danaher Corp (NY: DHR )

277.60 +5.70 (+2.09%)
Streaming Delayed Price Updated: 12:20 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 219.97 220.26 218.01 218.97 3,710,179 +0.80(+0.37%)
Sep 28, 2023 218.40 220.63 217.91 218.17 2,653,412 -0.22(-0.10%)
Sep 27, 2023 219.33 219.33 215.43 218.39 2,543,726 +0.17(+0.08%)
Sep 26, 2023 221.15 222.06 217.88 218.22 2,287,484 -4.23(-1.90%)
Sep 25, 2023 219.99 222.59 220.63 222.45 2,152,335 +3.24(+1.48%)
Sep 22, 2023 220.81 222.10 218.96 219.21 3,122,093 -1.11(-0.50%)
Sep 21, 2023 223.59 223.59 220.06 220.33 2,730,504 -4.26(-1.90%)
Sep 20, 2023 225.50 227.37 223.98 224.59 1,766,492 -0.68(-0.30%)
Sep 19, 2023 223.07 225.91 222.53 225.27 2,003,606 +1.29(+0.58%)
Sep 18, 2023 225.06 225.74 223.40 223.98 2,220,291 -1.31(-0.58%)
Sep 15, 2023 223.11 229.54 222.32 225.29 6,454,310 +1.56(+0.70%)
Sep 14, 2023 224.74 225.02 219.83 223.72 2,141,511 +0.91(+0.41%)
Sep 13, 2023 214.84 225.71 214.44 222.81 3,287,936 +3.64(+1.66%)
Sep 12, 2023 220.17 220.49 216.68 219.18 2,691,850 -1.62(-0.74%)
Sep 11, 2023 218.02 221.03 215.51 220.80 2,778,492 +1.60(+0.73%)
Sep 08, 2023 224.51 224.93 216.50 219.21 3,598,731 -5.79(-2.57%)
Sep 07, 2023 226.04 228.11 224.65 225.00 2,025,731 -1.83(-0.81%)
Sep 06, 2023 229.92 230.85 226.11 226.82 2,880,182 -3.41(-1.48%)
Sep 05, 2023 235.15 235.38 230.09 230.23 2,426,758 -4.18(-1.78%)
Sep 01, 2023 236.57 237.96 233.25 234.41 2,910,602 +0.52(+0.22%)
Aug 31, 2023 233.89 236.53 233.89 233.89 3,328,115 +0.73(+0.31%)
Aug 30, 2023 233.70 234.40 231.62 233.16 2,047,094 +0.15(+0.06%)
Aug 29, 2023 231.43 233.29 230.08 233.01 2,338,801 +2.21(+0.96%)
Aug 28, 2023 227.90 231.25 227.28 230.80 2,545,464 +5.27(+2.34%)
Aug 25, 2023 224.55 226.96 222.72 225.53 1,564,762 +1.74(+0.78%)
Aug 24, 2023 225.33 226.76 223.39 223.79 1,746,629 -1.15(-0.51%)
Aug 23, 2023 222.64 225.37 222.09 224.94 1,703,356 +4.56(+2.07%)
Aug 22, 2023 220.48 222.44 219.81 220.39 1,941,859 -0.41(-0.19%)
Aug 21, 2023 223.05 223.34 220.58 220.80 2,683,105 -1.09(-0.49%)
Aug 18, 2023 222.20 223.71 220.76 221.90 2,314,032 -1.24(-0.56%)
Aug 17, 2023 223.79 224.13 221.77 223.14 2,023,403 +0.03(+0.01%)
Aug 16, 2023 223.24 225.17 222.61 223.12 1,995,451 -2.15(-0.96%)
Aug 15, 2023 225.86 227.62 224.61 225.27 1,742,658 -1.72(-0.76%)
Aug 14, 2023 224.51 227.61 223.31 226.99 1,848,419 +1.55(+0.69%)
Aug 11, 2023 225.52 226.90 224.30 225.44 1,580,497 -1.73(-0.76%)
Aug 10, 2023 227.09 231.66 226.67 227.17 1,926,071 +1.16(+0.52%)
Aug 09, 2023 228.85 229.31 225.44 226.00 1,922,865 -2.66(-1.16%)
Aug 08, 2023 225.95 229.01 223.87 228.66 1,921,558 +3.04(+1.35%)
Aug 07, 2023 225.36 226.76 223.18 225.61 1,439,700 +0.77(+0.34%)
Aug 04, 2023 226.36 228.04 223.75 224.84 3,076,448 -2.39(-1.05%)
Aug 03, 2023 226.95 229.02 224.62 227.24 2,758,920 -0.36(-0.16%)
Aug 02, 2023 224.37 228.38 223.30 227.60 2,885,072 +2.53(+1.13%)
Aug 01, 2023 225.13 227.22 223.75 225.06 2,933,806 -0.05(-0.02%)
Jul 31, 2023 229.83 230.16 224.49 225.12 4,102,612 -4.42(-1.93%)
Jul 28, 2023 226.95 230.43 225.06 229.54 4,148,594 +4.24(+1.88%)
Jul 27, 2023 233.20 234.43 225.24 225.30 4,628,890 -8.47(-3.62%)
Jul 26, 2023 224.46 234.57 224.22 233.78 6,531,158 +8.09(+3.59%)
Jul 25, 2023 218.79 233.78 217.57 225.68 8,319,629 -2.01(-0.88%)
Jul 24, 2023 225.03 229.47 222.99 227.69 6,437,952 +1.85(+0.82%)
Jul 21, 2023 214.15 227.48 212.03 225.84 8,372,019 +10.15(+4.71%)
Jul 20, 2023 216.90 218.40 214.01 215.69 2,400,088 +0.44(+0.20%)
Jul 19, 2023 213.85 216.43 213.69 215.25 3,708,839 +2.73(+1.28%)
Jul 18, 2023 210.64 212.88 209.38 212.52 3,079,518 +2.67(+1.27%)
Jul 17, 2023 211.96 211.96 207.32 209.85 3,857,363 -2.45(-1.15%)
Jul 14, 2023 211.68 213.53 210.98 212.29 3,296,814 +1.52(+0.72%)
Jul 13, 2023 211.83 212.08 209.65 210.78 3,034,278 +0.62(+0.29%)
Jul 12, 2023 210.94 212.52 209.35 210.16 3,168,602 +0.39(+0.18%)
Jul 11, 2023 207.10 210.20 205.83 209.77 3,317,431 +2.83(+1.37%)
Jul 10, 2023 205.26 207.92 205.00 206.94 2,324,483 +1.23(+0.60%)
Jul 07, 2023 205.54 208.42 205.35 205.72 2,871,875 -1.16(-0.56%)
Jul 06, 2023 207.32 207.68 204.66 206.88 2,880,483 -2.63(-1.26%)
Jul 05, 2023 206.43 210.25 205.78 209.51 2,778,141 +0.50(+0.24%)
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.