Danaher Corp (NY: DHR )

313.38 USD +2.64 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 308.67 311.18 304.18 304.44 2,831,535 -2.17(-0.71%)
Sep 29, 2021 305.72 309.21 305.22 306.61 2,053,961 +2.66(+0.88%)
Sep 28, 2021 308.92 311.55 300.97 303.95 3,720,084 -12.05(-3.81%)
Sep 27, 2021 321.55 322.54 313.56 316.00 1,811,717 -8.50(-2.62%)
Sep 24, 2021 324.94 326.12 322.23 324.50 1,411,726 -0.53(-0.16%)
Sep 23, 2021 325.15 327.08 323.22 325.03 2,262,677 +0.90(+0.28%)
Sep 22, 2021 325.90 326.22 323.18 324.13 1,796,916 -0.57(-0.18%)
Sep 21, 2021 325.00 327.43 323.95 324.70 1,874,881 +0.59(+0.18%)
Sep 20, 2021 320.01 325.69 320.01 324.11 3,170,779 -0.42(-0.13%)
Sep 17, 2021 324.84 329.18 321.82 324.53 3,459,802 +0.53(+0.16%)
Sep 16, 2021 325.86 326.71 321.61 324.00 1,794,072 -1.26(-0.39%)
Sep 15, 2021 322.80 328.49 317.36 325.26 2,353,290 +1.17(+0.36%)
Sep 14, 2021 323.87 326.94 322.14 324.09 1,888,490 +2.64(+0.82%)
Sep 13, 2021 331.00 329.99 316.35 321.45 2,032,354 -8.54(-2.59%)
Sep 10, 2021 330.78 333.96 329.87 329.99 2,448,262 +1.61(+0.49%)
Sep 09, 2021 330.50 332.25 327.61 328.38 1,483,032 -2.13(-0.64%)
Sep 08, 2021 329.29 331.98 327.65 330.51 1,811,908 +0.51(+0.15%)
Sep 07, 2021 330.65 331.90 327.21 330.00 1,930,519 -2.43(-0.73%)
Sep 03, 2021 330.27 333.29 328.61 332.43 1,333,823 +1.00(+0.30%)
Sep 02, 2021 329.50 332.99 328.84 331.43 2,273,583 +3.83(+1.17%)
Sep 01, 2021 323.59 328.11 321.04 327.60 2,195,196 +3.44(+1.06%)
Aug 31, 2021 328.27 329.47 322.11 324.16 2,410,242 -2.85(-0.87%)
Aug 30, 2021 320.88 327.44 320.53 327.01 1,711,260 +7.91(+2.48%)
Aug 27, 2021 319.06 321.79 317.58 319.10 1,316,357 +0.76(+0.24%)
Aug 26, 2021 320.00 320.98 316.55 318.34 1,286,197 -1.14(-0.36%)
Aug 25, 2021 319.77 321.58 318.57 319.48 1,342,816 -1.17(-0.36%)
Aug 24, 2021 318.92 322.29 318.17 320.65 1,756,151 +2.03(+0.64%)
Aug 23, 2021 321.68 322.66 318.49 318.62 2,740,559 -2.92(-0.91%)
Aug 20, 2021 321.32 323.20 319.45 321.54 3,295,809 +1.75(+0.55%)
Aug 19, 2021 313.05 320.76 312.54 319.79 3,226,425 +4.82(+1.53%)
Aug 18, 2021 321.15 323.42 314.72 314.97 3,323,290 -5.98(-1.86%)
Aug 17, 2021 319.26 321.31 318.03 320.95 1,758,372 +2.15(+0.67%)
Aug 16, 2021 315.00 319.11 314.10 318.80 1,621,044 +3.54(+1.12%)
Aug 13, 2021 315.84 315.84 312.73 315.26 1,373,469 +1.49(+0.47%)
Aug 12, 2021 309.85 314.59 309.38 313.77 1,937,471 +3.20(+1.03%)
Aug 11, 2021 309.29 312.68 307.80 310.57 2,159,991 +1.69(+0.55%)
Aug 10, 2021 308.52 312.70 307.87 308.88 1,553,854 +0.91(+0.30%)
Aug 09, 2021 307.62 309.14 305.80 307.97 1,540,517 +0.69(+0.22%)
Aug 06, 2021 307.41 307.93 303.74 307.28 1,661,411 +0.14(+0.05%)
Aug 05, 2021 306.06 308.39 304.64 307.14 1,407,022 +1.52(+0.50%)
Aug 04, 2021 302.51 307.10 302.51 305.62 1,585,330 +3.29(+1.09%)
Aug 03, 2021 297.80 302.69 297.21 302.33 1,953,396 +5.29(+1.78%)
Aug 02, 2021 299.17 300.00 295.01 297.04 1,195,252 -0.45(-0.15%)
Jul 30, 2021 297.16 299.73 296.04 297.49 2,229,986 -0.14(-0.05%)
Jul 29, 2021 293.37 298.69 293.01 297.63 1,779,955 +4.75(+1.62%)
Jul 28, 2021 289.28 293.94 289.28 292.88 2,148,375 +2.28(+0.78%)
Jul 27, 2021 291.00 292.25 289.07 290.60 1,731,949 +0.42(+0.14%)
Jul 26, 2021 291.00 293.13 287.28 290.18 2,018,125 -1.09(-0.37%)
Jul 23, 2021 290.09 292.37 288.19 291.27 2,076,219 +2.31(+0.80%)
Jul 22, 2021 283.65 290.24 282.13 288.96 2,448,315 +9.16(+3.27%)
Jul 21, 2021 283.03 283.54 273.06 279.80 2,747,939 -3.80(-1.34%)
Jul 20, 2021 283.67 287.00 281.78 283.60 2,423,449 -0.15(-0.05%)
Jul 19, 2021 282.93 285.18 281.39 283.75 2,517,971 -1.04(-0.37%)
Jul 16, 2021 282.42 286.16 281.16 284.79 2,565,500 +3.84(+1.37%)
Jul 15, 2021 275.31 281.59 275.03 280.95 2,266,927 +4.83(+1.75%)
Jul 14, 2021 277.41 277.86 275.89 276.12 1,446,992 -0.63(-0.23%)
Jul 13, 2021 278.65 279.96 276.44 276.75 1,523,490 -1.26(-0.45%)
Jul 12, 2021 278.63 279.94 277.27 278.01 1,779,530 +0.54(+0.19%)
Jul 09, 2021 277.10 278.25 275.87 277.47 1,663,502 +0.49(+0.18%)
Jul 08, 2021 275.00 277.83 274.57 276.98 1,931,543 -1.57(-0.56%)
Jul 07, 2021 279.73 280.50 275.36 278.55 1,839,664 -0.17(-0.06%)
Jul 06, 2021 274.60 278.87 274.21 278.72 2,533,267 +4.69(+1.71%)
Jul 02, 2021 273.36 274.10 272.13 274.03 1,438,997 +1.82(+0.67%)
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.