Skip to main content

Danaher Corp (NY: DHR )

271.90 -0.57 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 218.88 223.71 218.41 222.94 2,470,777 +0.58(+0.26%)
Jun 29, 2022 220.74 223.42 219.05 222.36 1,893,826 +0.86(+0.39%)
Jun 28, 2022 225.44 227.43 220.86 221.50 2,000,365 -3.98(-1.77%)
Jun 27, 2022 227.28 228.30 223.95 225.48 2,103,913 -0.37(-0.16%)
Jun 24, 2022 224.78 226.30 223.12 225.85 3,322,376 +1.45(+0.65%)
Jun 23, 2022 217.09 224.93 217.09 224.40 3,033,742 +8.35(+3.86%)
Jun 22, 2022 211.65 218.55 211.34 216.05 2,126,116 +1.79(+0.84%)
Jun 21, 2022 212.74 215.66 211.96 214.26 3,239,925 +4.63(+2.21%)
Jun 17, 2022 211.76 215.58 209.35 209.63 7,763,037 -1.98(-0.93%)
Jun 16, 2022 210.64 212.15 209.30 211.61 2,311,800 -3.59(-1.67%)
Jun 15, 2022 215.16 218.57 211.55 215.20 2,682,927 +2.21(+1.04%)
Jun 14, 2022 213.51 214.78 210.50 212.99 2,729,270 -1.23(-0.57%)
Jun 13, 2022 215.96 217.23 212.92 214.22 3,022,733 -6.73(-3.05%)
Jun 10, 2022 222.77 224.09 220.73 220.94 2,445,581 -6.40(-2.81%)
Jun 09, 2022 231.70 232.97 227.25 227.34 1,545,359 -6.01(-2.58%)
Jun 08, 2022 233.40 235.28 231.41 233.35 1,821,699 -2.35(-1.00%)
Jun 07, 2022 230.93 236.35 230.37 235.70 1,853,849 +3.98(+1.72%)
Jun 06, 2022 235.91 236.94 231.15 231.72 1,586,819 -2.03(-0.87%)
Jun 03, 2022 237.21 237.40 232.31 233.75 2,474,287 -6.33(-2.64%)
Jun 02, 2022 231.69 240.37 229.32 240.08 3,034,599 +10.77(+4.70%)
Jun 01, 2022 238.51 238.51 227.02 229.31 2,620,501 -2.48(-1.07%)
May 31, 2022 231.79 232.49 228.08 231.79 7,283,475 -2.34(-1.00%)
May 27, 2022 224.48 234.47 223.20 234.13 3,248,063 +12.99(+5.87%)
May 26, 2022 220.63 221.96 219.65 221.15 2,862,621 +1.22(+0.56%)
May 25, 2022 219.13 221.52 216.82 219.93 2,929,981 -1.48(-0.67%)
May 24, 2022 221.03 222.60 218.59 221.40 2,178,683 -0.98(-0.44%)
May 23, 2022 223.54 223.62 219.02 222.39 2,332,297 +1.16(+0.52%)
May 20, 2022 221.74 223.60 216.44 221.23 2,760,285 +2.19(+1.00%)
May 19, 2022 213.43 220.25 212.76 219.04 2,724,426 +5.02(+2.34%)
May 18, 2022 217.01 218.72 213.24 214.02 2,569,270 -4.72(-2.16%)
May 17, 2022 221.19 222.94 216.85 218.74 3,350,124 +2.28(+1.06%)
May 16, 2022 217.79 219.54 214.79 216.46 2,669,166 -2.48(-1.13%)
May 13, 2022 214.32 220.28 214.27 218.93 3,601,848 +8.47(+4.02%)
May 12, 2022 206.61 211.67 205.33 210.46 3,222,933 +2.14(+1.03%)
May 11, 2022 211.26 213.57 208.13 208.32 2,754,717 -2.93(-1.39%)
May 10, 2022 214.35 215.54 206.28 211.25 3,431,440 +0.95(+0.45%)
May 09, 2022 215.12 217.22 208.84 210.31 4,548,442 -8.67(-3.96%)
May 06, 2022 218.41 220.21 214.63 218.98 2,415,772 -2.35(-1.06%)
May 05, 2022 225.03 225.94 218.63 221.32 2,614,407 -4.15(-1.84%)
May 04, 2022 216.71 226.90 216.22 225.47 3,294,788 +7.13(+3.27%)
May 03, 2022 220.50 221.33 217.26 218.34 3,093,102 -1.77(-0.80%)
May 02, 2022 219.79 223.45 215.97 220.10 3,666,259 -0.54(-0.24%)
Apr 29, 2022 224.30 228.07 220.22 220.64 3,685,461 -5.16(-2.28%)
Apr 28, 2022 224.69 227.78 221.51 225.79 4,953,677 +4.15(+1.87%)
Apr 27, 2022 222.58 226.51 220.68 221.65 3,246,151 +1.14(+0.52%)
Apr 26, 2022 226.49 227.97 220.13 220.51 3,741,898 -8.33(-3.64%)
Apr 25, 2022 227.95 229.21 222.28 228.84 4,919,902 -3.60(-1.55%)
Apr 22, 2022 241.61 243.42 232.21 232.44 3,475,804 -12.02(-4.92%)
Apr 21, 2022 249.15 253.98 243.41 244.46 3,964,102 -1.88(-0.76%)
Apr 20, 2022 241.89 249.52 240.66 246.34 4,317,557 +6.40(+2.67%)
Apr 19, 2022 242.82 244.17 239.65 239.94 4,055,671 -1.73(-0.72%)
Apr 18, 2022 241.60 243.18 239.34 241.67 2,209,401 -1.68(-0.69%)
Apr 14, 2022 250.52 250.60 242.77 243.35 3,522,462 -5.92(-2.38%)
Apr 13, 2022 247.32 250.33 244.03 249.27 3,194,075 +2.62(+1.06%)
Apr 12, 2022 255.12 255.97 245.23 246.65 2,976,952 -9.12(-3.57%)
Apr 11, 2022 259.98 262.56 254.13 255.77 2,307,606 -7.18(-2.73%)
Apr 08, 2022 261.53 266.31 261.06 262.95 2,762,461 -0.32(-0.12%)
Apr 07, 2022 253.60 264.71 253.04 263.27 2,866,763 +9.08(+3.57%)
Apr 06, 2022 251.16 255.34 247.94 254.20 2,557,666 +1.72(+0.68%)
Apr 05, 2022 253.11 256.06 251.30 252.48 3,154,843 -1.65(-0.65%)
Apr 04, 2022 256.76 257.49 253.36 254.13 3,798,548 -2.14(-0.84%)
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.