Skip to main content

Danaher Corp (NY: DHR )

278.57 -3.72 (-1.32%)
Streaming Delayed Price Updated: 3:50 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 297.21 300.96 293.17 293.33 3,965,965 -4.03(-1.36%)
Mar 30, 2022 295.15 297.39 294.13 297.36 2,617,876 +1.52(+0.51%)
Mar 29, 2022 295.82 298.00 293.25 295.84 2,783,900 +4.37(+1.50%)
Mar 28, 2022 288.04 291.67 286.02 291.47 1,972,189 +3.94(+1.37%)
Mar 25, 2022 288.77 289.71 284.28 287.53 1,363,324 +1.00(+0.35%)
Mar 24, 2022 287.26 288.14 282.79 286.53 2,376,513 +0.48(+0.17%)
Mar 23, 2022 291.32 291.36 285.43 286.05 2,256,391 -7.85(-2.67%)
Mar 22, 2022 289.67 294.78 288.57 293.90 2,903,005 +4.63(+1.60%)
Mar 21, 2022 287.75 292.83 287.06 289.27 2,619,895 -2.92(-1.00%)
Mar 18, 2022 282.40 293.87 281.35 292.19 4,342,223 +10.79(+3.83%)
Mar 17, 2022 277.04 281.44 271.19 281.40 2,576,262 +3.48(+1.25%)
Mar 16, 2022 272.29 278.46 271.33 277.92 3,090,389 +7.03(+2.60%)
Mar 15, 2022 268.60 272.02 267.38 270.89 2,700,095 +4.04(+1.51%)
Mar 14, 2022 264.05 273.25 262.97 266.85 2,884,507 +4.33(+1.65%)
Mar 11, 2022 265.51 268.28 262.24 262.52 1,976,829 -1.31(-0.50%)
Mar 10, 2022 263.76 260.93 263.83 1,419,805 -0.99(-0.37%)
Mar 09, 2022 263.27 266.57 261.26 264.82 1,900,569 +7.55(+2.93%)
Mar 08, 2022 259.17 263.44 254.67 257.27 2,785,624 -5.75(-2.19%)
Mar 07, 2022 270.83 272.46 260.20 263.02 3,277,819 -9.52(-3.49%)
Mar 04, 2022 275.70 275.92 267.58 272.54 2,474,778 -4.03(-1.46%)
Mar 03, 2022 276.79 279.30 273.73 276.57 2,420,829 +2.07(+0.75%)
Mar 02, 2022 271.12 275.88 271.12 274.50 2,031,023 +2.47(+0.91%)
Mar 01, 2022 274.41 276.84 269.66 272.03 2,046,974 -2.38(-0.87%)
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 3,722,268 -1.96(-0.64%)
Jan 04, 2022 313.00 316.04 305.37 307.26 4,470,115 -8.50(-2.69%)
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.