Skip to main content

Danaher Corp (NY: DHR )

249.72 +0.95 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 259.53 259.90 253.50 254.21 3,633,167 -4.99(-1.93%)
Jul 28, 2023 256.28 260.21 254.15 259.20 3,673,887 +4.78(+1.88%)
Jul 27, 2023 263.33 264.73 254.35 254.41 4,099,224 -9.57(-3.62%)
Jul 26, 2023 253.46 264.88 253.19 263.98 5,783,824 +9.14(+3.59%)
Jul 25, 2023 247.06 263.98 245.69 254.84 7,367,647 -2.27(-0.88%)
Jul 24, 2023 254.11 259.12 251.80 257.12 5,701,283 +2.09(+0.82%)
Jul 21, 2023 241.82 256.88 239.43 255.02 7,414,043 +11.46(+4.71%)
Jul 20, 2023 244.93 246.62 241.67 243.56 2,125,456 +0.50(+0.21%)
Jul 19, 2023 241.48 244.40 241.30 243.06 3,284,451 +3.08(+1.28%)
Jul 18, 2023 237.86 240.38 236.44 239.98 2,727,141 +3.02(+1.27%)
Jul 17, 2023 239.35 239.35 234.11 236.96 3,415,981 -2.76(-1.15%)
Jul 14, 2023 239.03 241.12 238.24 239.72 2,919,573 +1.72(+0.72%)
Jul 13, 2023 239.20 239.48 236.74 238.01 2,687,077 +0.70(+0.29%)
Jul 12, 2023 238.20 239.98 236.41 237.31 2,806,032 +0.44(+0.19%)
Jul 11, 2023 233.86 237.36 232.42 236.87 2,937,831 +3.19(+1.36%)
Jul 10, 2023 231.78 234.79 231.49 233.69 2,058,502 +1.38(+0.60%)
Jul 07, 2023 232.10 235.35 231.88 232.30 2,543,258 -1.31(-0.56%)
Jul 06, 2023 234.11 234.51 231.11 233.62 2,550,881 -2.97(-1.26%)
Jul 05, 2023 233.10 237.42 232.37 236.59 2,460,250 +0.57(+0.24%)
Jul 03, 2023 236.79 238.58 235.07 236.02 1,192,502 -3.18(-1.33%)
Jun 30, 2023 238.21 240.79 236.90 239.20 3,315,481 +2.22(+0.94%)
Jun 29, 2023 232.82 236.99 230.87 236.97 1,914,743 +3.26(+1.39%)
Jun 28, 2023 232.44 234.28 230.28 233.72 2,543,508 +0.97(+0.42%)
Jun 27, 2023 237.71 237.71 229.84 232.75 4,287,816 -4.06(-1.72%)
Jun 26, 2023 237.20 238.47 233.55 236.81 2,056,742 -0.30(-0.13%)
Jun 23, 2023 233.75 237.93 233.27 237.11 3,291,847 +1.79(+0.76%)
Jun 22, 2023 237.57 239.09 234.13 235.32 2,105,488 -1.32(-0.56%)
Jun 21, 2023 234.72 237.78 233.13 236.64 2,783,958 +1.10(+0.47%)
Jun 20, 2023 227.85 236.19 227.38 235.54 5,161,484 -5.18(-2.15%)
Jun 16, 2023 243.90 245.22 239.86 240.71 6,430,118 -1.70(-0.70%)
Jun 15, 2023 232.94 243.48 232.02 242.42 2,838,984 +5.04(+2.12%)
Jun 14, 2023 241.85 242.73 236.24 237.38 2,350,318 -2.81(-1.17%)
Jun 13, 2023 236.61 240.44 236.43 240.19 2,373,415 +3.21(+1.35%)
Jun 12, 2023 234.31 237.34 233.23 236.98 2,195,150 +2.67(+1.14%)
Jun 09, 2023 235.36 235.58 232.51 234.31 1,831,087 -0.04(-0.02%)
Jun 08, 2023 236.45 237.03 232.66 234.35 2,243,247 -2.10(-0.89%)
Jun 07, 2023 233.55 237.40 232.95 236.45 3,318,378 +2.86(+1.22%)
Jun 06, 2023 231.20 235.38 230.46 233.59 2,048,863 +1.52(+0.66%)
Jun 05, 2023 233.95 234.27 229.91 232.07 2,493,003 -1.49(-0.64%)
Jun 02, 2023 233.51 234.78 231.23 233.57 2,241,692 +1.92(+0.83%)
Jun 01, 2023 228.68 232.73 227.03 231.64 2,683,358 +3.06(+1.34%)
May 31, 2023 225.15 228.92 222.60 228.59 11,275,859 +2.43(+1.07%)
May 30, 2023 231.94 233.29 225.98 226.16 2,730,483 -5.01(-2.17%)
May 26, 2023 231.46 232.75 229.91 231.17 2,815,538 +1.75(+0.76%)
May 25, 2023 226.97 229.96 225.67 229.41 3,564,673 +2.73(+1.20%)
May 24, 2023 224.23 227.48 221.71 226.69 4,705,950 -2.29(-1.00%)
May 23, 2023 229.28 232.60 228.47 228.98 3,598,218 -1.27(-0.55%)
May 22, 2023 227.40 232.23 226.73 230.24 3,143,958 +2.94(+1.29%)
May 19, 2023 226.51 228.57 225.78 227.30 3,283,246 +1.89(+0.84%)
May 18, 2023 224.29 225.92 223.61 225.41 3,676,275 +1.17(+0.52%)
May 17, 2023 224.54 225.53 220.23 224.24 3,075,302 +0.26(+0.12%)
May 16, 2023 226.07 226.07 223.31 223.98 2,694,884 -1.94(-0.86%)
May 15, 2023 226.19 227.13 224.33 225.92 3,366,802 -0.40(-0.18%)
May 12, 2023 230.34 230.34 225.68 226.32 3,542,628 -3.45(-1.50%)
May 11, 2023 230.96 230.96 228.27 229.77 3,919,895 -2.61(-1.12%)
May 10, 2023 235.22 236.54 231.16 232.38 2,774,994 -1.72(-0.74%)
May 09, 2023 235.81 236.73 233.11 234.10 2,700,164 -4.06(-1.71%)
May 08, 2023 242.51 242.60 236.55 238.16 2,516,835 -3.19(-1.32%)
May 05, 2023 243.54 244.53 239.34 241.35 2,071,008 +0.11(+0.05%)
May 04, 2023 244.17 244.30 240.86 241.24 2,367,820 -3.22(-1.32%)
May 03, 2023 246.08 251.79 244.04 244.47 4,299,994 +2.77(+1.14%)
May 02, 2023 237.34 243.58 236.52 241.70 3,467,952 +1.06(+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.