Skip to main content

Danaher Corp (NY: DHR )

249.85 -1.64 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 252.14 254.16 249.63 250.76 2,053,789 -2.61(-1.03%)
Apr 29, 2021 256.51 256.59 252.41 253.37 1,732,908 -1.79(-0.70%)
Apr 28, 2021 252.60 255.70 252.12 255.16 1,448,803 +0.36(+0.14%)
Apr 27, 2021 254.57 256.14 252.11 254.79 1,934,250 -0.08(-0.03%)
Apr 26, 2021 256.30 257.11 254.51 254.87 2,119,873 -1.66(-0.65%)
Apr 23, 2021 249.81 256.73 249.56 256.53 3,608,232 +6.78(+2.71%)
Apr 22, 2021 245.12 252.90 244.95 249.76 4,043,760 +8.41(+3.49%)
Apr 21, 2021 239.52 242.25 237.95 241.34 1,868,495 +2.52(+1.05%)
Apr 20, 2021 237.17 240.13 237.17 238.82 1,339,933 -0.14(-0.06%)
Apr 19, 2021 238.81 239.68 236.95 238.96 2,045,215 -1.06(-0.44%)
Apr 16, 2021 240.55 240.83 238.50 240.02 1,863,813 +0.46(+0.19%)
Apr 15, 2021 235.14 240.32 234.04 239.56 2,329,133 +5.22(+2.23%)
Apr 14, 2021 238.65 238.97 233.94 234.33 2,643,903 -5.47(-2.28%)
Apr 13, 2021 235.44 244.80 234.23 239.80 6,233,990 +7.90(+3.41%)
Apr 12, 2021 228.66 232.29 228.20 231.90 2,609,498 +2.45(+1.07%)
Apr 09, 2021 227.26 229.46 226.16 229.45 1,520,924 +2.39(+1.05%)
Apr 08, 2021 225.08 228.36 224.87 227.06 2,045,082 +3.82(+1.71%)
Apr 07, 2021 223.29 225.06 221.96 223.24 1,634,709 -0.97(-0.43%)
Apr 06, 2021 226.47 228.02 223.30 224.21 2,692,559 +0.51(+0.23%)
Apr 05, 2021 224.78 225.30 222.77 223.70 2,585,889 +1.43(+0.64%)
Apr 01, 2021 222.70 224.30 221.34 222.26 1,766,495 +0.00(+0.00%)
Mar 31, 2021 221.69 224.52 220.99 222.26 2,703,124 +2.05(+0.93%)
Mar 30, 2021 222.84 223.11 219.44 220.21 2,489,917 -3.83(-1.71%)
Mar 29, 2021 222.02 225.54 219.52 224.04 2,379,887 +0.60(+0.27%)
Mar 26, 2021 217.14 223.67 215.26 223.44 2,672,731 +7.48(+3.47%)
Mar 25, 2021 217.69 217.69 212.69 215.96 2,385,513 -0.56(-0.26%)
Mar 24, 2021 216.16 217.64 214.96 216.52 1,816,490 -0.84(-0.39%)
Mar 23, 2021 219.92 221.52 216.31 217.36 2,469,966 -3.19(-1.45%)
Mar 22, 2021 217.24 220.90 215.79 220.54 2,750,394 +2.46(+1.13%)
Mar 19, 2021 213.88 218.53 213.14 218.09 4,762,166 +5.04(+2.37%)
Mar 18, 2021 211.31 215.42 209.85 213.04 3,529,579 +1.79(+0.85%)
Mar 17, 2021 211.54 212.88 209.94 211.26 2,995,879 -1.74(-0.82%)
Mar 16, 2021 214.31 215.11 211.77 213.00 3,975,387 -1.09(-0.51%)
Mar 15, 2021 212.31 215.49 211.71 214.08 1,807,023 +2.29(+1.08%)
Mar 12, 2021 214.70 215.66 210.96 211.79 2,319,504 -4.48(-2.07%)
Mar 11, 2021 212.94 217.04 211.68 216.27 2,456,334 +6.21(+2.95%)
Mar 10, 2021 214.40 216.32 208.38 210.06 3,330,458 -3.37(-1.58%)
Mar 09, 2021 213.27 216.05 212.80 213.43 4,793,546 +3.91(+1.86%)
Mar 08, 2021 215.08 216.44 209.24 209.52 2,911,524 -5.89(-2.73%)
Mar 05, 2021 213.09 216.37 209.69 215.41 2,465,468 +3.89(+1.84%)
Mar 04, 2021 215.82 217.11 209.80 211.53 3,607,969 -5.20(-2.40%)
Mar 03, 2021 221.97 222.91 216.51 216.72 2,448,450 -4.35(-1.97%)
Mar 02, 2021 222.05 223.69 219.14 221.07 2,094,152 -1.56(-0.70%)
Mar 01, 2021 217.95 223.68 217.95 222.63 2,014,879 +5.92(+2.73%)
Feb 26, 2021 217.76 219.80 216.61 216.72 3,171,973 +0.41(+0.19%)
Feb 25, 2021 219.01 221.12 215.14 216.31 2,963,262 -3.69(-1.68%)
Feb 24, 2021 221.48 223.20 219.51 220.00 2,919,881 -0.84(-0.38%)
Feb 23, 2021 222.32 223.59 219.86 220.84 2,214,172 -1.63(-0.73%)
Feb 22, 2021 227.45 228.58 221.97 222.47 3,480,240 -5.66(-2.48%)
Feb 19, 2021 234.13 235.33 228.01 228.13 3,122,609 -6.08(-2.59%)
Feb 18, 2021 234.87 235.39 232.33 234.21 1,585,114 -2.48(-1.05%)
Feb 17, 2021 237.82 239.31 236.08 236.68 1,978,421 -2.33(-0.97%)
Feb 16, 2021 244.49 245.51 238.35 239.01 1,659,524 -3.58(-1.48%)
Feb 12, 2021 237.01 243.76 236.96 242.59 2,132,083 +5.17(+2.18%)
Feb 11, 2021 236.05 237.71 234.22 237.42 1,874,500 +3.13(+1.33%)
Feb 10, 2021 235.64 235.64 233.04 234.29 1,425,433 +0.48(+0.21%)
Feb 09, 2021 233.33 235.22 231.59 233.81 1,897,469 +1.33(+0.57%)
Feb 08, 2021 232.98 235.55 230.93 232.48 1,570,397 +0.06(+0.03%)
Feb 05, 2021 233.07 235.14 231.40 232.42 1,490,958 +0.06(+0.03%)
Feb 04, 2021 234.42 236.65 231.45 232.36 2,497,768 -2.66(-1.13%)
Feb 03, 2021 240.74 241.21 234.92 235.03 2,874,335 -6.77(-2.80%)
Feb 02, 2021 241.46 242.81 239.57 241.79 3,705,701 +3.30(+1.38%)
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.