Skip to main content

Danaher Corp (NY: DHR )

268.79 +10.50 (+4.07%)
Official Closing Price Updated: 4:10 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 279.98 280.16 271.50 274.41 3,239,320 -4.84(-1.73%)
Feb 25, 2022 270.67 279.50 273.57 279.25 2,376,806 +7.69(+2.83%)
Feb 24, 2022 256.01 272.50 255.83 271.56 3,728,530 +9.17(+3.49%)
Feb 23, 2022 266.85 270.03 261.51 262.39 2,808,658 -3.79(-1.42%)
Feb 22, 2022 266.16 269.63 263.73 266.18 3,326,846 -0.75(-0.28%)
Feb 18, 2022 266.93 0 -2.34(-0.87%)
Feb 17, 2022 267.69 271.59 265.29 269.27 3,225,977 +1.58(+0.59%)
Feb 16, 2022 268.12 269.74 262.50 267.69 3,659,136 -1.38(-0.51%)
Feb 15, 2022 275.04 277.36 267.91 269.07 3,295,913 -2.43(-0.90%)
Feb 14, 2022 271.60 273.78 268.82 271.50 3,014,079 -1.16(-0.43%)
Feb 11, 2022 281.62 283.82 271.76 272.66 2,926,760 -9.54(-3.38%)
Feb 10, 2022 288.64 288.64 280.62 282.20 2,558,957 -9.81(-3.36%)
Feb 09, 2022 288.49 292.62 288.01 292.01 2,250,799 +6.39(+2.24%)
Feb 08, 2022 281.50 286.42 280.38 285.62 1,450,801 +0.47(+0.16%)
Feb 07, 2022 288.67 290.00 284.23 285.15 1,641,712 -2.48(-0.86%)
Feb 04, 2022 289.16 290.78 285.95 287.63 1,479,284 -2.28(-0.79%)
Feb 03, 2022 290.06 289.91 2,375,725 -4.52(-1.54%)
Feb 02, 2022 288.91 295.51 286.65 294.43 3,259,357 +7.14(+2.49%)
Feb 01, 2022 287.47 288.05 283.77 287.29 2,575,857 +1.50(+0.52%)
Jan 31, 2022 283.24 287.44 285.79 3,529,653 +4.68(+1.66%)
Jan 28, 2022 272.24 281.36 268.64 281.11 4,973,873 +11.14(+4.13%)
Jan 27, 2022 272.10 273.72 267.38 269.97 5,625,067 +3.20(+1.20%)
Jan 26, 2022 271.47 273.73 264.17 266.77 4,706,494 -4.43(-1.63%)
Jan 25, 2022 274.46 275.00 269.62 271.20 4,892,046 -5.66(-2.04%)
Jan 24, 2022 276.73 277.55 267.03 276.86 5,532,964 -3.59(-1.28%)
Jan 21, 2022 284.19 285.33 278.57 280.45 4,016,218 -2.51(-0.89%)
Jan 20, 2022 289.17 289.86 282.41 282.96 2,965,832 -4.07(-1.42%)
Jan 19, 2022 289.61 293.69 286.94 287.03 2,979,643 -1.37(-0.48%)
Jan 18, 2022 289.20 290.21 285.28 288.40 4,166,400 -4.91(-1.67%)
Jan 14, 2022 293.31 0 +1.26(+0.43%)
Jan 13, 2022 304.80 306.37 290.94 292.05 3,502,745 -14.33(-4.68%)
Jan 12, 2022 306.38 308.34 303.66 306.38 2,633,357 +1.05(+0.34%)
Jan 11, 2022 305.12 309.32 300.64 305.33 4,093,856 +2.30(+0.76%)
Jan 10, 2022 294.20 303.23 291.00 303.03 3,375,359 +7.36(+2.49%)
Jan 07, 2022 302.81 303.48 293.80 295.67 3,231,708 -8.25(-2.71%)
Jan 06, 2022 304.55 306.30 299.16 303.92 1,991,066 -1.38(-0.45%)
Jan 05, 2022 309.50 310.96 305.24 305.30 3,722,271 -1.96(-0.64%)
Jan 04, 2022 313.00 316.04 305.37 307.26 4,470,115 -8.50(-2.69%)
Jan 03, 2022 327.12 328.57 312.38 315.76 3,687,220 -13.25(-4.03%)
Dec 31, 2021 328.26 331.23 327.39 329.01 1,276,491 +0.54(+0.16%)
Dec 30, 2021 327.24 330.46 326.49 328.47 1,150,285 +1.89(+0.58%)
Dec 29, 2021 325.42 327.67 323.02 326.58 2,006,777 +3.14(+0.97%)
Dec 28, 2021 326.72 328.59 322.54 323.44 1,234,195 -3.06(-0.94%)
Dec 27, 2021 324.73 327.89 322.84 326.50 1,066,134 +5.71(+1.78%)
Dec 23, 2021 318.41 322.48 317.64 320.79 1,209,766 +1.11(+0.35%)
Dec 22, 2021 315.76 320.69 315.39 319.68 2,190,259 +5.76(+1.83%)
Dec 21, 2021 316.11 316.12 308.44 313.92 2,189,012 -0.37(-0.12%)
Dec 20, 2021 312.91 315.74 306.68 314.29 2,918,307 +0.88(+0.28%)
Dec 17, 2021 316.60 318.29 310.74 313.41 7,998,186 -5.08(-1.60%)
Dec 16, 2021 315.71 323.13 312.78 318.49 4,022,369 +3.51(+1.11%)
Dec 15, 2021 310.63 315.32 307.88 314.98 2,997,208 +7.28(+2.37%)
Dec 14, 2021 315.85 317.06 303.93 307.70 3,233,967 -10.81(-3.39%)
Dec 13, 2021 318.44 320.30 315.99 318.51 2,726,043 +1.02(+0.32%)
Dec 10, 2021 318.77 323.08 317.18 317.49 1,865,205 -1.79(-0.56%)
Dec 09, 2021 320.42 321.90 316.81 319.28 1,997,550 +1.02(+0.32%)
Dec 08, 2021 313.99 319.63 313.26 318.26 2,224,143 +4.91(+1.57%)
Dec 07, 2021 311.96 316.45 311.83 313.35 2,171,558 +6.45(+2.10%)
Dec 06, 2021 311.28 314.35 304.54 306.90 2,432,722 -6.04(-1.93%)
Dec 03, 2021 319.31 321.87 310.36 312.94 3,017,308 -3.12(-0.99%)
Dec 02, 2021 318.12 322.78 315.00 316.06 2,882,169 -3.66(-1.14%)
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.