Skip to main content

Danaher Corp (NY: DHR )

248.90 +0.12 (+0.05%)
Streaming Delayed Price Updated: 9:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 231.49 238.50 230.70 235.84 4,718,142 +5.47(+2.37%)
Apr 27, 2023 231.86 231.88 228.06 230.38 6,042,491 -1.05(-0.45%)
Apr 26, 2023 227.68 232.43 225.98 231.43 7,529,352 +0.48(+0.21%)
Apr 25, 2023 244.08 246.50 229.95 230.95 10,377,595 -22.26(-8.79%)
Apr 24, 2023 252.86 253.57 251.52 253.21 3,177,484 +1.53(+0.61%)
Apr 21, 2023 249.13 251.83 247.50 251.67 2,458,560 +4.45(+1.80%)
Apr 20, 2023 243.90 248.53 240.24 247.22 3,750,509 -6.39(-2.52%)
Apr 19, 2023 253.36 254.46 250.39 253.62 2,395,887 -1.37(-0.54%)
Apr 18, 2023 258.37 260.07 254.71 254.99 3,201,810 +0.39(+0.15%)
Apr 17, 2023 250.99 255.14 250.16 254.60 2,622,716 +4.06(+1.62%)
Apr 14, 2023 252.26 254.04 249.99 250.54 2,486,327 -2.73(-1.08%)
Apr 13, 2023 252.86 253.73 249.90 253.27 1,771,988 +4.42(+1.78%)
Apr 12, 2023 251.86 252.96 248.12 248.85 2,030,485 +0.09(+0.04%)
Apr 11, 2023 249.22 251.46 248.43 248.76 1,532,008 +0.34(+0.14%)
Apr 10, 2023 244.74 248.61 243.60 248.42 2,091,007 +2.57(+1.04%)
Apr 06, 2023 247.29 247.29 243.49 245.85 2,052,264 -0.74(-0.30%)
Apr 05, 2023 246.29 248.95 244.61 246.59 3,098,030 -1.27(-0.51%)
Apr 04, 2023 249.36 251.84 247.55 247.86 2,378,919 -1.11(-0.44%)
Apr 03, 2023 248.91 249.70 245.97 248.97 2,660,695 -1.94(-0.77%)
Mar 31, 2023 250.13 251.61 248.54 250.91 2,767,172 +2.23(+0.90%)
Mar 30, 2023 248.52 249.45 246.90 248.68 2,668,172 +2.58(+1.05%)
Mar 29, 2023 247.54 247.97 244.80 246.10 1,508,509 +0.63(+0.26%)
Mar 28, 2023 246.20 246.56 243.96 245.47 1,784,180 -1.11(-0.45%)
Mar 27, 2023 249.84 251.45 246.21 246.59 1,867,975 -0.20(-0.08%)
Mar 24, 2023 243.75 246.96 241.74 246.78 3,011,411 +1.23(+0.50%)
Mar 23, 2023 245.47 248.39 243.88 245.55 1,619,032 +0.62(+0.25%)
Mar 22, 2023 247.99 251.39 244.87 244.94 3,200,339 -2.06(-0.83%)
Mar 21, 2023 245.12 247.60 244.48 246.99 1,775,762 +3.56(+1.46%)
Mar 20, 2023 241.64 244.35 241.53 243.43 2,235,352 +1.83(+0.76%)
Mar 17, 2023 247.29 247.34 240.81 241.60 3,486,615 -6.34(-2.56%)
Mar 16, 2023 240.37 248.33 239.08 247.95 2,699,958 +7.19(+2.99%)
Mar 15, 2023 238.68 240.96 237.36 240.76 2,716,711 -2.73(-1.12%)
Mar 14, 2023 242.44 245.57 240.69 243.48 2,297,860 +4.44(+1.86%)
Mar 13, 2023 237.61 242.04 235.68 239.05 2,399,611 +0.64(+0.27%)
Mar 10, 2023 240.97 242.02 235.68 238.41 3,030,441 -3.86(-1.59%)
Mar 09, 2023 247.48 248.46 241.41 242.27 2,422,003 -4.11(-1.67%)
Mar 08, 2023 243.92 247.79 243.51 246.38 3,014,107 +2.50(+1.02%)
Mar 07, 2023 249.36 249.59 242.41 243.88 2,848,921 -4.57(-1.84%)
Mar 06, 2023 250.75 253.01 248.22 248.46 2,152,803 -3.27(-1.30%)
Mar 03, 2023 250.44 252.26 248.60 251.73 1,954,827 +3.39(+1.37%)
Mar 02, 2023 242.64 249.03 241.89 248.34 2,009,601 +4.34(+1.78%)
Mar 01, 2023 244.34 246.70 243.54 243.99 2,901,032 -2.16(-0.88%)
Feb 28, 2023 245.48 247.75 243.08 246.15 3,588,327 -0.42(-0.17%)
Feb 27, 2023 250.02 251.40 246.17 246.57 2,200,049 -1.16(-0.47%)
Feb 24, 2023 247.61 249.11 245.15 247.73 1,821,075 -3.37(-1.34%)
Feb 23, 2023 250.79 251.58 248.16 251.10 2,232,494 +2.39(+0.96%)
Feb 22, 2023 249.60 250.46 246.99 248.71 2,793,690 -0.68(-0.27%)
Feb 21, 2023 250.59 251.76 248.20 249.39 2,637,658 -5.47(-2.15%)
Feb 17, 2023 252.59 255.08 250.92 254.86 1,692,520 +0.54(+0.21%)
Feb 16, 2023 252.73 257.33 252.38 254.32 1,982,921 -1.35(-0.53%)
Feb 15, 2023 253.01 256.76 252.68 255.68 1,878,033 +0.87(+0.34%)
Feb 14, 2023 258.83 258.83 253.82 254.81 2,031,046 -3.62(-1.40%)
Feb 13, 2023 258.19 259.92 256.11 258.43 2,577,701 +1.03(+0.40%)
Feb 10, 2023 252.45 257.78 249.36 257.40 2,820,978 +3.71(+1.46%)
Feb 09, 2023 261.24 262.15 253.21 253.69 3,619,666 -6.79(-2.61%)
Feb 08, 2023 262.60 263.30 259.56 260.48 2,333,029 -4.04(-1.53%)
Feb 07, 2023 258.70 266.09 257.22 264.52 2,473,786 +2.24(+0.85%)
Feb 06, 2023 264.21 266.23 260.32 262.28 2,320,493 -6.07(-2.26%)
Feb 03, 2023 267.26 269.77 264.89 268.34 1,686,169 -0.82(-0.31%)
Feb 02, 2023 267.50 271.71 266.45 269.17 2,534,519 +3.16(+1.19%)
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.