Skip to main content

Danaher Corp (NY: DHR )

277.45 +5.56 (+2.04%)
Streaming Delayed Price Updated: 1:17 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 254.09 257.34 253.25 256.31 3,376,372 +2.16(+0.85%)
Jul 28, 2022 247.98 255.08 244.58 254.15 2,824,202 +7.88(+3.20%)
Jul 27, 2022 243.21 247.38 242.05 246.27 2,144,840 +3.12(+1.28%)
Jul 26, 2022 240.58 243.33 239.58 243.15 2,421,031 +2.74(+1.14%)
Jul 25, 2022 240.31 240.68 236.94 240.40 2,521,143 -0.41(-0.17%)
Jul 22, 2022 243.97 245.48 239.45 240.81 3,198,570 -4.74(-1.93%)
Jul 21, 2022 241.83 245.81 238.71 245.55 4,748,685 +20.43(+9.07%)
Jul 20, 2022 226.00 229.43 224.08 225.12 3,296,251 +0.22(+0.10%)
Jul 19, 2022 220.58 225.67 219.63 224.90 2,339,987 +7.64(+3.52%)
Jul 18, 2022 224.18 224.88 216.40 217.26 2,247,193 -7.67(-3.41%)
Jul 15, 2022 223.47 226.10 220.42 224.93 4,663,467 +6.79(+3.11%)
Jul 14, 2022 218.15 219.57 213.56 218.14 2,694,887 -2.66(-1.21%)
Jul 13, 2022 219.79 223.18 218.32 220.80 2,242,874 -1.42(-0.64%)
Jul 12, 2022 232.42 233.65 221.72 222.22 2,497,401 -11.08(-4.75%)
Jul 11, 2022 229.93 233.64 229.83 233.30 1,922,897 +1.35(+0.58%)
Jul 08, 2022 229.86 233.27 229.71 231.94 1,280,261 +0.27(+0.12%)
Jul 07, 2022 228.33 233.64 227.90 231.67 2,031,303 +3.00(+1.31%)
Jul 06, 2022 224.46 230.15 223.33 228.67 2,185,950 +3.98(+1.77%)
Jul 05, 2022 223.86 224.83 218.87 224.69 1,845,746 -2.23(-0.98%)
Jul 01, 2022 223.64 227.53 220.77 226.92 1,605,949 +3.98(+1.79%)
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%)
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.