Skip to main content

Danaher Corp (NY: DHR )

271.82 +3.58 (+1.33%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 259.00 273.41 259.00 273.41 5,744,048 +14.39(+5.56%)
Nov 29, 2022 260.00 261.67 256.65 259.02 2,161,434 -2.14(-0.82%)
Nov 28, 2022 265.07 268.26 260.37 261.16 2,343,307 -5.88(-2.20%)
Nov 25, 2022 264.96 267.45 264.42 267.04 868,331 +3.69(+1.40%)
Nov 23, 2022 263.39 264.22 261.15 263.35 1,549,554 +1.31(+0.50%)
Nov 22, 2022 262.64 263.77 258.69 262.04 1,810,483 +1.98(+0.76%)
Nov 21, 2022 259.82 262.97 259.05 260.06 1,562,448 -0.59(-0.23%)
Nov 18, 2022 265.07 266.00 256.39 260.65 2,715,471 +1.03(+0.40%)
Nov 17, 2022 263.29 263.29 254.96 259.62 2,162,845 -6.54(-2.46%)
Nov 16, 2022 270.00 271.14 263.69 266.16 2,210,354 -4.17(-1.54%)
Nov 15, 2022 272.08 275.55 268.11 270.33 2,559,102 +3.61(+1.35%)
Nov 14, 2022 270.01 272.49 266.72 266.72 2,398,461 -4.28(-1.58%)
Nov 11, 2022 269.04 277.23 268.30 271.00 3,525,012 +3.13(+1.17%)
Nov 10, 2022 257.33 268.23 257.13 267.87 3,337,058 +20.92(+8.47%)
Nov 09, 2022 253.01 253.94 246.14 246.95 2,197,183 -6.06(-2.40%)
Nov 08, 2022 250.01 256.47 248.60 253.01 3,219,683 +3.97(+1.59%)
Nov 07, 2022 248.51 249.59 245.30 249.04 2,440,157 +2.07(+0.84%)
Nov 04, 2022 244.80 247.33 239.10 246.97 2,996,935 +5.55(+2.30%)
Nov 03, 2022 240.20 243.57 234.96 241.42 4,075,173 -1.12(-0.46%)
Nov 02, 2022 254.59 242.25 242.54 4,526,248 -13.28(-5.19%)
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.