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 (%)
Mar 31, 2023 221.54 222.85 220.13 222.23 3,124,313 +1.97(+0.90%)
Mar 30, 2023 220.11 220.93 218.67 220.25 3,012,536 +2.26(+1.04%)
Mar 29, 2023 219.27 219.65 216.84 217.99 1,702,991 +0.56(+0.26%)
Mar 28, 2023 218.08 218.40 216.10 217.44 2,014,203 -0.99(-0.45%)
Mar 27, 2023 221.31 222.73 218.10 218.43 2,108,801 -0.18(-0.08%)
Mar 24, 2023 215.92 218.76 214.14 218.60 3,399,653 +1.09(+0.50%)
Mar 23, 2023 217.44 220.02 216.03 217.51 1,827,763 +0.55(+0.25%)
Mar 22, 2023 219.67 222.68 216.90 216.96 3,612,938 -1.82(-0.83%)
Mar 21, 2023 217.13 219.32 216.56 218.79 2,004,700 +3.15(+1.46%)
Mar 20, 2023 214.05 216.45 213.95 215.63 2,523,542 +1.62(+0.76%)
Mar 17, 2023 219.05 219.09 213.31 214.01 3,936,121 -5.62(-2.56%)
Mar 16, 2023 212.92 219.97 211.78 219.63 3,048,046 +6.37(+2.99%)
Mar 15, 2023 211.42 213.44 210.25 213.26 3,066,959 -2.41(-1.12%)
Mar 14, 2023 214.75 217.53 213.20 215.68 2,594,108 +3.93(+1.86%)
Mar 13, 2023 210.47 214.40 208.76 211.75 2,708,977 +0.56(+0.27%)
Mar 10, 2023 213.45 214.38 208.76 211.19 3,421,136 -3.42(-1.59%)
Mar 09, 2023 219.22 220.08 213.84 214.60 2,734,256 -3.64(-1.67%)
Mar 08, 2023 216.06 219.49 215.70 218.24 3,402,696 +2.21(+1.02%)
Mar 07, 2023 220.88 221.09 214.73 216.03 3,216,214 -4.05(-1.84%)
Mar 06, 2023 222.12 224.12 219.87 220.08 2,430,350 -2.90(-1.30%)
Mar 03, 2023 221.84 223.45 220.21 222.98 2,206,851 +3.00(+1.37%)
Mar 02, 2023 214.93 220.59 214.27 219.98 2,268,686 +3.85(+1.78%)
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.