Skip to main content

Danaher Corp (NY: DHR )

274.23 -0.31 (-0.11%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 296.63 300.38 292.60 292.76 3,973,732 -4.02(-1.36%)
Mar 30, 2022 294.57 296.81 293.56 296.78 2,623,003 +1.52(+0.51%)
Mar 29, 2022 295.24 297.42 292.68 295.26 2,789,352 +4.36(+1.50%)
Mar 28, 2022 287.48 291.10 285.46 290.90 1,976,051 +3.93(+1.37%)
Mar 25, 2022 288.21 289.14 283.72 286.97 1,365,994 +1.00(+0.35%)
Mar 24, 2022 286.70 287.58 282.24 285.97 2,381,167 +0.73(+0.26%)
Mar 23, 2022 290.50 290.53 284.62 285.24 2,262,787 -7.83(-2.67%)
Mar 22, 2022 288.85 293.95 287.75 293.07 2,911,234 +4.62(+1.60%)
Mar 21, 2022 286.94 292.00 286.25 288.45 2,627,322 -2.91(-1.00%)
Mar 18, 2022 281.60 293.03 280.56 291.36 4,354,533 +10.76(+3.83%)
Mar 17, 2022 276.26 280.64 270.42 280.60 2,583,565 +3.47(+1.25%)
Mar 16, 2022 271.52 277.67 270.57 277.13 3,099,150 +7.01(+2.60%)
Mar 15, 2022 267.84 271.26 266.62 270.12 2,707,749 +4.03(+1.51%)
Mar 14, 2022 263.30 272.48 262.23 266.10 2,892,684 +4.32(+1.65%)
Mar 11, 2022 264.76 267.52 261.50 261.78 1,982,433 -1.31(-0.50%)
Mar 10, 2022 263.01 260.19 263.08 1,423,830 -0.99(-0.37%)
Mar 09, 2022 262.53 265.82 260.52 264.07 1,905,957 +7.53(+2.93%)
Mar 08, 2022 258.44 262.69 253.95 256.54 2,793,521 -5.73(-2.19%)
Mar 07, 2022 270.06 271.69 259.47 262.28 3,287,111 -9.49(-3.49%)
Mar 04, 2022 274.92 275.14 266.82 271.77 2,481,793 -4.02(-1.46%)
Mar 03, 2022 276.01 278.51 272.95 275.79 2,427,692 +2.06(+0.75%)
Mar 02, 2022 270.35 275.10 270.35 273.72 2,036,780 +2.46(+0.91%)
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.