Skip to main content

Danaher Corp (NY: DHR )

267.04 +3.69 (+1.40%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 255.73 259.22 254.75 254.87 2,078,449 +0.91(+0.36%)
May 27, 2021 250.66 254.40 250.22 253.97 4,232,389 +3.44(+1.37%)
May 26, 2021 255.29 255.29 249.15 250.53 3,662,329 -3.35(-1.32%)
May 25, 2021 252.79 254.13 251.61 253.88 3,543,923 +1.22(+0.48%)
May 24, 2021 252.92 253.81 251.03 252.66 2,622,093 +1.33(+0.53%)
May 21, 2021 254.28 256.12 251.30 251.32 1,564,725 -2.34(-0.92%)
May 20, 2021 249.04 254.02 248.58 253.66 2,423,662 +5.56(+2.24%)
May 19, 2021 246.59 248.23 244.74 248.10 1,899,982 -0.60(-0.24%)
May 18, 2021 249.80 251.46 248.30 248.69 1,506,421 -0.97(-0.39%)
May 17, 2021 251.88 253.42 249.01 249.67 1,259,950 -2.66(-1.05%)
May 14, 2021 252.66 255.52 251.81 252.33 2,338,335 +0.91(+0.36%)
May 13, 2021 250.57 252.90 249.25 251.42 1,645,724 +2.38(+0.95%)
May 12, 2021 253.86 255.13 248.62 249.04 1,868,875 -7.59(-2.96%)
May 11, 2021 255.54 257.27 254.00 256.64 1,540,679 -1.11(-0.43%)
May 10, 2021 257.33 259.37 256.06 257.75 2,018,834 +0.55(+0.21%)
May 07, 2021 257.49 260.13 256.80 257.20 2,643,570 +1.48(+0.58%)
May 06, 2021 252.41 255.92 251.28 255.72 1,765,890 +2.48(+0.98%)
May 05, 2021 254.99 256.43 252.26 253.24 1,598,180 -1.52(-0.60%)
May 04, 2021 252.74 254.98 250.65 254.76 2,010,389 +1.35(+0.53%)
May 03, 2021 255.46 255.63 252.75 253.41 1,501,086 +0.73(+0.29%)
Apr 30, 2021 254.07 256.11 251.54 252.69 2,038,171 -2.63(-1.03%)
Apr 29, 2021 258.48 258.56 254.35 255.31 1,719,730 -1.80(-0.70%)
Apr 28, 2021 254.54 257.66 254.05 257.11 1,437,785 +0.37(+0.14%)
Apr 27, 2021 256.53 258.10 254.04 256.75 1,919,541 -0.08(-0.03%)
Apr 26, 2021 258.27 259.08 256.46 256.82 2,103,752 -1.67(-0.65%)
Apr 23, 2021 251.72 258.69 251.47 258.50 3,580,794 +6.83(+2.71%)
Apr 22, 2021 247.00 254.84 246.82 251.67 4,013,009 +8.48(+3.49%)
Apr 21, 2021 241.35 244.11 239.77 243.19 1,854,286 +2.54(+1.05%)
Apr 20, 2021 238.98 241.97 238.98 240.66 1,329,743 -0.14(-0.06%)
Apr 19, 2021 240.65 241.52 238.76 240.79 2,029,662 -1.06(-0.44%)
Apr 16, 2021 242.40 242.68 240.33 241.86 1,849,639 +0.47(+0.19%)
Apr 15, 2021 236.94 242.16 235.84 241.39 2,311,421 +5.26(+2.23%)
Apr 14, 2021 240.48 240.80 235.73 236.13 2,623,798 -5.51(-2.28%)
Apr 13, 2021 237.24 246.68 236.03 241.64 6,186,584 +7.96(+3.41%)
Apr 12, 2021 230.42 234.07 229.95 233.68 2,589,654 +2.47(+1.07%)
Apr 09, 2021 229.00 231.22 227.90 231.21 1,509,358 +2.41(+1.05%)
Apr 08, 2021 226.80 230.11 226.59 228.80 2,029,530 +3.85(+1.71%)
Apr 07, 2021 225.00 226.78 223.66 224.95 1,622,278 -0.97(-0.43%)
Apr 06, 2021 228.21 229.77 225.01 225.93 2,672,083 +0.52(+0.23%)
Apr 05, 2021 226.50 227.02 224.47 225.41 2,566,224 +1.44(+0.64%)
Apr 01, 2021 224.41 226.02 223.03 223.97 1,753,062 +0.00(+0.00%)
Mar 31, 2021 223.39 226.24 222.68 223.97 2,682,568 +2.07(+0.93%)
Mar 30, 2021 224.54 224.82 221.12 221.90 2,470,983 -3.86(-1.71%)
Mar 29, 2021 223.72 227.27 221.20 225.76 2,361,789 +0.61(+0.27%)
Mar 26, 2021 218.80 225.38 216.91 225.15 2,652,406 +7.54(+3.47%)
Mar 25, 2021 219.36 219.36 214.32 217.61 2,367,373 -0.57(-0.26%)
Mar 24, 2021 217.82 219.31 216.61 218.18 1,802,677 -0.84(-0.39%)
Mar 23, 2021 221.61 223.22 217.97 219.02 2,451,183 -3.21(-1.44%)
Mar 22, 2021 218.90 222.59 217.44 222.23 2,729,479 +2.48(+1.13%)
Mar 19, 2021 215.52 220.21 214.78 219.76 4,725,952 +5.08(+2.37%)
Mar 18, 2021 212.93 217.07 211.46 214.68 3,502,738 +1.80(+0.85%)
Mar 17, 2021 213.17 214.51 211.55 212.88 2,973,096 -1.75(-0.82%)
Mar 16, 2021 215.95 216.75 213.40 214.63 3,945,156 -1.09(-0.51%)
Mar 15, 2021 213.93 217.14 213.34 215.72 1,793,281 +2.31(+1.08%)
Mar 12, 2021 216.35 217.31 212.58 213.41 2,301,866 -4.51(-2.07%)
Mar 11, 2021 214.57 218.70 213.31 217.93 2,437,655 +6.25(+2.95%)
Mar 10, 2021 216.04 217.98 209.97 211.68 3,305,131 -3.39(-1.58%)
Mar 09, 2021 214.91 217.71 214.43 215.06 4,757,094 +3.94(+1.86%)
Mar 08, 2021 216.72 218.10 210.84 211.13 2,889,383 -5.94(-2.73%)
Mar 05, 2021 214.73 218.03 211.30 217.06 2,446,719 +3.92(+1.84%)
Mar 04, 2021 217.47 218.77 211.41 213.15 3,580,532 -5.24(-2.40%)
Mar 03, 2021 223.67 224.62 218.17 218.38 2,429,831 -4.38(-1.97%)
Mar 02, 2021 223.75 225.40 220.82 222.77 2,078,227 -1.57(-0.70%)
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.