Skip to main content

Danaher Corp (NY: DHR )

270.33 +3.88 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 267.64 272.15 267.12 270.33 1,747,178 +3.88(+1.46%)
Oct 10, 2024 268.37 269.12 265.50 266.45 1,535,705 -2.78(-1.03%)
Oct 09, 2024 269.78 270.48 266.82 269.23 1,507,979 +0.42(+0.16%)
Oct 08, 2024 266.98 270.35 266.50 268.81 1,431,902 +0.02(+0.01%)
Oct 07, 2024 268.50 270.50 267.47 268.79 1,153,298 -1.24(-0.46%)
Oct 04, 2024 271.56 272.56 268.65 270.03 1,132,671 -0.49(-0.18%)
Oct 03, 2024 272.86 273.30 269.57 270.52 1,332,097 -3.39(-1.24%)
Oct 02, 2024 274.49 275.60 271.03 273.91 1,111,814 -0.65(-0.24%)
Oct 01, 2024 278.62 278.62 273.02 274.56 1,367,220 -3.46(-1.24%)
Sep 30, 2024 275.73 278.33 273.74 278.02 1,502,193 +2.58(+0.94%)
Sep 27, 2024 277.49 279.59 275.39 275.44 1,337,458 -1.22(-0.44%)
Sep 26, 2024 272.58 279.63 270.65 276.66 2,716,173 +9.04(+3.38%)
Sep 25, 2024 275.90 275.94 266.60 267.62 2,537,855 -6.31(-2.30%)
Sep 24, 2024 272.27 275.46 270.78 273.93 2,837,167 +1.05(+0.38%)
Sep 23, 2024 273.46 274.64 271.56 272.88 1,956,486 +0.52(+0.19%)
Sep 20, 2024 275.01 275.01 270.00 272.36 9,276,356 -3.80(-1.37%)
Sep 19, 2024 275.17 278.02 273.33 276.16 3,297,192 +4.53(+1.67%)
Sep 18, 2024 271.42 275.60 267.78 271.63 2,481,372 -0.57(-0.21%)
Sep 17, 2024 275.63 276.16 270.80 272.20 2,160,698 -3.56(-1.29%)
Sep 16, 2024 276.42 278.01 275.23 275.76 1,906,383 +1.78(+0.65%)
Sep 13, 2024 272.63 274.64 271.05 273.98 2,250,671 +1.76(+0.65%)
Sep 12, 2024 271.51 272.76 267.30 272.22 2,609,116 +0.51(+0.19%)
Sep 11, 2024 273.51 273.51 268.07 271.71 2,538,764 -2.74(-1.00%)
Sep 10, 2024 272.73 274.76 270.17 274.45 2,269,962 +1.63(+0.60%)
Sep 09, 2024 267.36 272.91 266.02 272.82 3,227,072 +6.88(+2.59%)
Sep 06, 2024 265.26 269.85 264.81 265.94 3,327,975 +1.49(+0.56%)
Sep 05, 2024 264.07 265.70 261.33 264.45 1,765,844 +0.22(+0.08%)
Sep 04, 2024 261.98 264.86 260.83 264.23 1,734,450 +0.26(+0.10%)
Sep 03, 2024 266.79 268.94 262.33 263.97 2,327,740 -5.08(-1.89%)
Aug 30, 2024 268.04 269.05 265.33 269.05 4,604,670 +2.29(+0.86%)
Aug 29, 2024 266.77 268.28 264.75 266.76 1,905,908 +0.96(+0.36%)
Aug 28, 2024 267.77 268.71 264.95 265.80 1,694,674 -2.76(-1.03%)
Aug 27, 2024 268.41 269.29 266.91 268.56 1,555,731 +0.75(+0.28%)
Aug 26, 2024 269.67 270.07 267.11 267.81 1,253,427 -1.41(-0.52%)
Aug 23, 2024 268.99 270.47 266.06 269.22 1,465,443 +1.65(+0.62%)
Aug 22, 2024 271.96 271.96 266.99 267.57 1,664,438 -3.27(-1.21%)
Aug 21, 2024 271.75 273.48 269.46 270.84 1,473,816 -0.56(-0.21%)
Aug 20, 2024 271.57 273.43 270.81 271.39 1,410,836 +0.39(+0.14%)
Aug 19, 2024 269.74 272.00 268.95 271.01 1,604,578 +1.95(+0.72%)
Aug 16, 2024 268.62 269.45 266.48 269.06 1,748,161 -0.01(-0.00%)
Aug 15, 2024 269.74 270.44 266.72 269.07 1,655,157 +1.25(+0.47%)
Aug 14, 2024 268.22 268.78 265.55 267.82 1,359,118 -0.63(-0.23%)
Aug 13, 2024 267.80 269.99 266.87 268.45 1,859,778 +1.51(+0.56%)
Aug 12, 2024 267.98 268.02 264.02 266.94 2,101,816 -0.91(-0.34%)
Aug 09, 2024 268.15 270.12 266.45 267.85 2,019,742 -0.53(-0.20%)
Aug 08, 2024 264.83 269.20 263.19 268.38 2,267,318 +5.32(+2.02%)
Aug 07, 2024 269.74 270.77 262.65 263.05 2,808,114 -5.66(-2.10%)
Aug 06, 2024 270.77 273.80 268.43 268.71 2,766,318 -0.35(-0.13%)
Aug 05, 2024 268.94 273.00 265.51 269.06 2,635,207 -7.42(-2.68%)
Aug 02, 2024 279.18 279.18 271.88 276.48 3,116,253 -4.01(-1.43%)
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.