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 (%)
Dec 29, 2023 232.14 233.34 230.41 230.84 1,410,704 -1.79(-0.77%)
Dec 28, 2023 233.50 233.72 232.07 232.63 1,505,126 +0.51(+0.22%)
Dec 27, 2023 230.76 232.99 230.58 232.12 1,688,765 +1.45(+0.63%)
Dec 26, 2023 229.35 231.47 228.78 230.66 1,466,402 +1.04(+0.45%)
Dec 22, 2023 230.89 231.98 227.65 229.63 1,582,898 +0.01(+0.00%)
Dec 21, 2023 227.77 230.43 227.27 229.62 1,749,840 +3.53(+1.56%)
Dec 20, 2023 228.36 231.61 225.98 226.09 2,685,169 -2.32(-1.02%)
Dec 19, 2023 226.49 228.47 225.01 228.41 3,095,826 +2.68(+1.19%)
Dec 18, 2023 227.36 229.07 225.53 225.73 2,315,318 -0.78(-0.34%)
Dec 15, 2023 229.06 229.18 224.76 226.51 7,917,967 -2.01(-0.88%)
Dec 14, 2023 230.03 232.00 225.86 228.52 5,941,407 +2.38(+1.05%)
Dec 13, 2023 219.30 226.14 218.45 226.14 3,743,741 +7.09(+3.24%)
Dec 12, 2023 221.26 221.34 217.78 219.05 2,901,201 -1.59(-0.72%)
Dec 11, 2023 217.38 220.99 217.26 220.65 2,599,425 +3.85(+1.77%)
Dec 08, 2023 218.30 219.30 214.99 216.80 2,535,620 -1.43(-0.65%)
Dec 07, 2023 216.31 219.37 216.19 218.22 2,776,320 -1.83(-0.83%)
Dec 06, 2023 219.20 220.95 218.69 220.06 1,915,707 +1.32(+0.60%)
Dec 05, 2023 220.62 220.62 216.38 218.74 2,679,332 -2.68(-1.21%)
Dec 04, 2023 221.29 222.14 218.96 221.42 2,254,013 -1.35(-0.60%)
Dec 01, 2023 221.69 223.08 219.81 222.77 3,144,092 +0.17(+0.08%)
Nov 30, 2023 222.22 222.81 218.97 222.60 3,554,683 +0.79(+0.35%)
Nov 29, 2023 220.10 224.64 219.70 221.81 2,247,317 +3.75(+1.72%)
Nov 28, 2023 218.93 219.72 216.07 218.06 1,917,611 -1.24(-0.56%)
Nov 27, 2023 219.80 221.27 218.23 219.30 2,055,440 -1.41(-0.64%)
Nov 24, 2023 220.28 221.67 219.89 220.70 1,280,573 +0.11(+0.05%)
Nov 22, 2023 218.22 221.20 218.22 220.59 3,739,212 +3.43(+1.58%)
Nov 21, 2023 213.75 220.86 212.93 217.17 4,628,883 +6.81(+3.24%)
Nov 20, 2023 208.30 211.12 206.97 210.36 2,576,758 +3.24(+1.56%)
Nov 17, 2023 209.34 209.35 205.64 207.12 2,482,331 -1.33(-0.64%)
Nov 16, 2023 208.58 209.28 206.63 208.44 3,510,522 +0.95(+0.46%)
Nov 15, 2023 204.08 208.98 203.50 207.50 4,123,714 +4.63(+2.28%)
Nov 14, 2023 199.72 204.03 199.72 202.87 2,909,313 +7.52(+3.85%)
Nov 13, 2023 195.38 196.52 193.13 195.36 1,688,351 -1.02(-0.52%)
Nov 10, 2023 195.24 196.56 191.73 196.37 2,116,774 +1.48(+0.76%)
Nov 09, 2023 198.12 198.72 194.68 194.90 2,324,315 -1.30(-0.66%)
Nov 08, 2023 198.36 199.80 195.63 196.19 1,617,040 -1.42(-0.72%)
Nov 07, 2023 195.10 198.29 194.77 197.62 2,219,569 +2.72(+1.40%)
Nov 06, 2023 197.00 197.14 194.49 194.90 2,370,184 -2.34(-1.19%)
Nov 03, 2023 195.37 199.36 195.37 197.24 2,939,869 +4.87(+2.53%)
Nov 02, 2023 191.69 193.06 190.34 192.37 2,544,016 +2.97(+1.57%)
Nov 01, 2023 191.22 191.22 188.26 189.40 3,778,375 -2.01(-1.05%)
Oct 31, 2023 189.41 194.47 188.15 191.41 5,225,005 +6.90(+3.74%)
Oct 30, 2023 188.25 188.68 181.51 184.51 5,511,155 -2.77(-1.48%)
Oct 27, 2023 191.65 192.82 186.25 187.28 3,978,918 -5.78(-2.99%)
Oct 26, 2023 190.13 194.66 189.10 193.06 3,420,455 +1.03(+0.53%)
Oct 25, 2023 192.22 193.17 182.66 192.04 7,537,813 -4.18(-2.13%)
Oct 24, 2023 193.32 202.33 191.82 196.21 5,944,678 -7.19(-3.53%)
Oct 23, 2023 204.30 205.71 202.36 203.40 3,930,011 -1.77(-0.86%)
Oct 20, 2023 206.63 208.53 205.10 205.17 2,935,484 -1.47(-0.71%)
Oct 19, 2023 207.81 209.60 205.87 206.64 3,805,825 +2.49(+1.22%)
Oct 18, 2023 209.28 209.52 204.08 204.15 4,360,912 -7.12(-3.37%)
Oct 17, 2023 206.33 211.87 205.86 211.26 2,652,402 +1.49(+0.71%)
Oct 16, 2023 208.92 211.08 207.52 209.78 3,098,594 +1.02(+0.49%)
Oct 13, 2023 209.07 211.26 208.27 208.76 3,376,409 -0.06(-0.03%)
Oct 12, 2023 215.90 217.98 204.08 208.82 5,097,984 -6.92(-3.21%)
Oct 11, 2023 216.89 217.78 214.12 215.74 2,452,775 -2.00(-0.92%)
Oct 10, 2023 216.83 219.12 214.14 217.74 2,225,291 +0.34(+0.16%)
Oct 09, 2023 216.53 217.54 213.95 217.41 1,958,066 +1.13(+0.52%)
Oct 06, 2023 213.82 217.71 212.33 216.27 2,708,262 +0.36(+0.17%)
Oct 05, 2023 214.95 216.54 211.69 215.91 2,283,137 +0.80(+0.37%)
Oct 04, 2023 215.28 216.50 212.81 215.12 3,460,947 +0.37(+0.17%)
Oct 03, 2023 211.74 216.11 211.74 214.75 4,838,671 +1.95(+0.92%)
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.