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 (%)
Jul 31, 2023 229.83 230.16 224.49 225.12 4,102,612 -4.42(-1.93%)
Jul 28, 2023 226.95 230.43 225.06 229.54 4,148,594 +4.24(+1.88%)
Jul 27, 2023 233.20 234.43 225.24 225.30 4,628,890 -8.47(-3.62%)
Jul 26, 2023 224.46 234.57 224.22 233.78 6,531,158 +8.09(+3.59%)
Jul 25, 2023 218.79 233.78 217.57 225.68 8,319,629 -2.01(-0.88%)
Jul 24, 2023 225.03 229.47 222.99 227.69 6,437,952 +1.85(+0.82%)
Jul 21, 2023 214.15 227.48 212.03 225.84 8,372,019 +10.15(+4.71%)
Jul 20, 2023 216.90 218.40 214.01 215.69 2,400,088 +0.44(+0.20%)
Jul 19, 2023 213.85 216.43 213.69 215.25 3,708,839 +2.73(+1.28%)
Jul 18, 2023 210.64 212.88 209.38 212.52 3,079,518 +2.67(+1.27%)
Jul 17, 2023 211.96 211.96 207.32 209.85 3,857,363 -2.45(-1.15%)
Jul 14, 2023 211.68 213.53 210.98 212.29 3,296,814 +1.52(+0.72%)
Jul 13, 2023 211.83 212.08 209.65 210.78 3,034,278 +0.62(+0.29%)
Jul 12, 2023 210.94 212.52 209.35 210.16 3,168,602 +0.39(+0.18%)
Jul 11, 2023 207.10 210.20 205.83 209.77 3,317,431 +2.83(+1.37%)
Jul 10, 2023 205.26 207.92 205.00 206.94 2,324,483 +1.23(+0.60%)
Jul 07, 2023 205.54 208.42 205.35 205.72 2,871,875 -1.16(-0.56%)
Jul 06, 2023 207.32 207.68 204.66 206.88 2,880,483 -2.63(-1.26%)
Jul 05, 2023 206.43 210.25 205.78 209.51 2,778,141 +0.50(+0.24%)
Jul 03, 2023 209.70 211.28 208.17 209.01 1,346,587 -2.81(-1.33%)
Jun 30, 2023 210.95 213.24 209.79 211.83 3,743,878 +1.97(+0.94%)
Jun 29, 2023 206.18 209.88 204.46 209.86 2,162,150 +2.86(+1.38%)
Jun 28, 2023 205.87 207.50 203.96 207.00 2,871,782 +0.85(+0.41%)
Jun 27, 2023 210.53 210.53 203.56 206.14 4,841,216 -3.60(-1.71%)
Jun 26, 2023 210.09 211.21 206.85 209.74 2,322,193 -0.26(-0.13%)
Jun 23, 2023 207.03 210.73 206.60 210.00 3,716,705 +1.59(+0.76%)
Jun 22, 2023 210.41 211.76 207.37 208.42 2,377,230 -1.17(-0.56%)
Jun 21, 2023 207.89 210.60 206.48 209.59 3,143,265 +0.98(+0.47%)
Jun 20, 2023 201.81 209.19 201.39 208.61 5,827,644 -4.59(-2.15%)
Jun 16, 2023 216.02 217.19 212.44 213.20 7,260,012 -1.51(-0.70%)
Jun 15, 2023 206.31 215.65 205.50 214.71 3,205,393 +4.46(+2.12%)
Jun 14, 2023 214.20 214.99 209.24 210.24 2,653,658 -2.49(-1.17%)
Jun 13, 2023 209.56 212.96 209.41 212.73 2,679,736 +2.84(+1.35%)
Jun 12, 2023 207.53 210.21 206.57 209.89 2,478,464 +2.36(+1.14%)
Jun 09, 2023 208.45 208.65 205.93 207.53 2,067,414 -0.03(-0.02%)
Jun 08, 2023 209.42 209.94 206.07 207.56 2,532,768 -1.86(-0.89%)
Jun 07, 2023 206.85 210.26 206.32 209.42 3,746,659 +2.53(+1.22%)
Jun 06, 2023 204.77 208.47 204.12 206.89 2,313,296 +1.35(+0.66%)
Jun 05, 2023 207.21 207.49 203.63 205.54 2,814,759 -1.32(-0.64%)
Jun 02, 2023 206.81 207.94 204.79 206.87 2,531,012 +1.70(+0.83%)
Jun 01, 2023 202.54 206.13 201.07 205.16 3,029,681 +2.71(+1.34%)
May 31, 2023 199.42 202.75 197.16 202.46 12,731,161 +2.15(+1.07%)
May 30, 2023 205.43 206.62 200.15 200.31 3,082,889 -4.44(-2.17%)
May 26, 2023 205.00 206.14 203.63 204.74 3,178,921 +1.55(+0.76%)
May 25, 2023 201.03 203.68 199.88 203.19 4,024,742 +2.42(+1.20%)
May 24, 2023 198.60 201.48 196.37 200.77 5,313,316 -2.03(-1.00%)
May 23, 2023 203.07 206.01 202.35 202.80 4,062,617 -1.12(-0.55%)
May 22, 2023 201.41 205.69 200.81 203.92 3,549,728 +2.60(+1.29%)
May 19, 2023 200.62 202.44 199.97 201.32 3,706,993 +1.68(+0.84%)
May 18, 2023 198.65 200.09 198.05 199.65 4,150,748 +1.04(+0.52%)
May 17, 2023 198.87 199.75 195.05 198.60 3,472,211 +0.23(+0.12%)
May 16, 2023 200.23 200.23 197.79 198.38 3,042,696 -1.72(-0.86%)
May 15, 2023 200.33 201.17 198.68 200.09 3,801,334 -0.35(-0.18%)
May 12, 2023 204.01 204.01 199.88 200.45 3,999,851 -3.06(-1.50%)
May 11, 2023 204.56 204.56 202.18 203.51 4,425,811 -2.31(-1.12%)
May 10, 2023 208.33 209.50 204.73 205.82 3,133,145 -1.53(-0.74%)
May 09, 2023 208.86 209.67 206.46 207.34 3,048,657 -3.60(-1.71%)
May 08, 2023 214.79 214.87 209.51 210.94 2,841,667 -2.82(-1.32%)
May 05, 2023 215.70 216.57 211.98 213.76 2,338,300 +0.10(+0.05%)
May 04, 2023 216.26 216.37 213.32 213.66 2,673,420 -2.86(-1.32%)
May 03, 2023 217.95 223.01 216.15 216.52 4,854,966 +2.45(+1.14%)
May 02, 2023 210.21 215.74 209.49 214.07 3,915,538 +0.93(+0.44%)
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.