Skip to main content

Danaher Corp (NY: DHR )

271.90 -0.57 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 223.73 225.53 221.51 222.51 2,314,529 -2.31(-1.03%)
Apr 29, 2021 227.61 227.68 223.98 224.83 1,952,910 -1.59(-0.70%)
Apr 28, 2021 224.14 226.90 223.72 226.41 1,632,736 +0.32(+0.14%)
Apr 27, 2021 225.90 227.28 223.71 226.09 2,179,813 -0.07(-0.03%)
Apr 26, 2021 227.43 228.15 225.84 226.16 2,389,002 -1.47(-0.65%)
Apr 23, 2021 221.66 227.81 221.44 227.63 4,066,317 +6.01(+2.71%)
Apr 22, 2021 217.51 224.41 217.35 221.62 4,557,138 +7.47(+3.49%)
Apr 21, 2021 212.53 214.96 211.14 214.16 2,105,711 +2.24(+1.05%)
Apr 20, 2021 210.45 213.08 210.45 211.92 1,510,045 -0.12(-0.06%)
Apr 19, 2021 211.91 212.68 210.26 212.04 2,304,866 -0.94(-0.44%)
Apr 16, 2021 213.45 213.70 211.63 212.98 2,100,434 +0.41(+0.19%)
Apr 15, 2021 208.65 213.24 207.68 212.57 2,624,829 +4.63(+2.23%)
Apr 14, 2021 211.76 212.05 207.58 207.93 2,979,561 -4.85(-2.28%)
Apr 13, 2021 208.91 217.22 207.85 212.79 7,025,429 +7.01(+3.41%)
Apr 12, 2021 202.90 206.12 202.49 205.78 2,940,788 +2.17(+1.07%)
Apr 09, 2021 201.66 203.61 200.69 203.60 1,714,013 +2.12(+1.05%)
Apr 08, 2021 199.72 202.63 199.54 201.48 2,304,716 +3.39(+1.71%)
Apr 07, 2021 198.14 199.71 196.95 198.09 1,842,244 -0.86(-0.43%)
Apr 06, 2021 200.96 202.33 198.15 198.95 3,034,394 +0.46(+0.23%)
Apr 05, 2021 199.46 199.92 197.67 198.50 2,914,181 +1.27(+0.64%)
Apr 01, 2021 197.61 199.03 196.40 197.23 1,990,762 +0.00(+0.00%)
Mar 31, 2021 196.72 199.22 196.09 197.23 3,046,300 +1.82(+0.93%)
Mar 30, 2021 197.73 197.98 194.72 195.40 2,806,026 -3.40(-1.71%)
Mar 29, 2021 197.01 200.13 194.79 198.80 2,682,027 +0.53(+0.27%)
Mar 26, 2021 192.68 198.47 191.01 198.27 3,012,049 +6.64(+3.47%)
Mar 25, 2021 193.17 193.17 188.73 191.63 2,688,367 -0.52(-0.27%)
Mar 24, 2021 191.83 193.15 190.76 192.15 2,046,881 -0.74(-0.39%)
Mar 23, 2021 195.17 196.59 191.96 192.89 2,783,239 -2.83(-1.44%)
Mar 22, 2021 192.79 196.03 191.50 195.72 3,099,235 +2.18(+1.13%)
Mar 19, 2021 189.81 193.93 189.15 193.54 5,366,166 +4.47(+2.37%)
Mar 18, 2021 187.52 191.17 186.23 189.06 3,977,246 +1.59(+0.85%)
Mar 17, 2021 187.73 188.92 186.31 187.48 3,375,855 -1.54(-0.82%)
Mar 16, 2021 190.19 190.90 187.94 189.02 4,479,598 -0.96(-0.51%)
Mar 15, 2021 188.41 191.23 187.88 189.98 2,036,213 +2.03(+1.08%)
Mar 12, 2021 190.54 191.38 187.22 187.95 2,613,694 -3.97(-2.07%)
Mar 11, 2021 188.97 192.61 187.86 191.93 2,767,878 +5.51(+2.95%)
Mar 10, 2021 190.26 191.97 184.92 186.42 3,752,870 -2.99(-1.58%)
Mar 09, 2021 189.27 191.74 188.85 189.41 5,401,526 +3.47(+1.86%)
Mar 08, 2021 190.87 192.08 185.69 185.94 3,280,801 -5.23(-2.73%)
Mar 05, 2021 189.11 192.02 186.09 191.17 2,778,171 +3.45(+1.84%)
Mar 04, 2021 191.53 192.67 186.19 187.72 4,065,579 -4.61(-2.40%)
Mar 03, 2021 196.99 197.82 192.14 192.33 2,758,994 -3.86(-1.97%)
Mar 02, 2021 197.06 198.51 194.48 196.19 2,359,759 -1.38(-0.70%)
Mar 01, 2021 193.42 198.50 193.42 197.57 2,270,432 +5.25(+2.73%)
Feb 26, 2021 193.25 195.06 192.23 192.32 3,574,284 +0.36(+0.19%)
Feb 25, 2021 194.36 196.23 190.92 191.96 3,339,101 -3.27(-1.68%)
Feb 24, 2021 196.55 198.07 194.80 195.24 3,290,219 -0.75(-0.38%)
Feb 23, 2021 197.29 198.42 195.12 195.98 2,495,002 -1.44(-0.73%)
Feb 22, 2021 201.85 202.85 196.99 197.43 3,921,649 -5.03(-2.48%)
Feb 19, 2021 207.78 208.84 202.35 202.45 3,518,659 -5.39(-2.59%)
Feb 18, 2021 208.43 208.90 206.18 207.84 1,786,159 -2.20(-1.05%)
Feb 17, 2021 211.05 212.37 209.51 210.04 2,229,350 -2.07(-0.97%)
Feb 16, 2021 216.97 217.88 211.52 212.11 1,870,007 -3.18(-1.48%)
Feb 12, 2021 210.33 216.32 210.29 215.29 2,402,501 +4.59(+2.18%)
Feb 11, 2021 209.48 210.95 207.85 210.70 2,112,248 +2.78(+1.34%)
Feb 10, 2021 209.11 209.11 206.81 207.92 1,606,225 +0.43(+0.21%)
Feb 09, 2021 207.06 208.75 205.53 207.49 2,138,130 +1.18(+0.57%)
Feb 08, 2021 206.76 209.03 204.94 206.31 1,769,576 +0.05(+0.03%)
Feb 05, 2021 206.84 208.68 205.36 206.26 1,680,060 +0.05(+0.03%)
Feb 04, 2021 208.04 210.02 205.40 206.21 2,814,567 -2.36(-1.13%)
Feb 03, 2021 213.64 214.06 208.47 208.57 3,238,895 -6.01(-2.80%)
Feb 02, 2021 214.28 215.48 212.61 214.58 4,175,706 +2.92(+1.38%)
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.