Skip to main content

Danaher Corp (NY: DHR )

267.04 +3.69 (+1.40%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 264.96 267.45 264.42 267.04 868,331 +3.69(+1.40%)
Nov 23, 2022 263.39 264.22 261.15 263.35 1,549,554 +1.31(+0.50%)
Nov 22, 2022 262.64 263.77 258.69 262.04 1,810,483 +1.98(+0.76%)
Nov 21, 2022 259.82 262.97 259.05 260.06 1,562,448 -0.59(-0.23%)
Nov 18, 2022 265.07 266.00 256.39 260.65 2,715,471 +1.03(+0.40%)
Nov 17, 2022 263.29 263.29 254.96 259.62 2,162,845 -6.54(-2.46%)
Nov 16, 2022 270.00 271.14 263.69 266.16 2,210,354 -4.17(-1.54%)
Nov 15, 2022 272.08 275.55 268.11 270.33 2,559,102 +3.61(+1.35%)
Nov 14, 2022 270.01 272.49 266.72 266.72 2,398,461 -4.28(-1.58%)
Nov 11, 2022 269.04 277.23 268.30 271.00 3,525,012 +3.13(+1.17%)
Nov 10, 2022 257.33 268.23 257.13 267.87 3,337,058 +20.92(+8.47%)
Nov 09, 2022 253.01 253.94 246.14 246.95 2,197,183 -6.06(-2.40%)
Nov 08, 2022 250.01 256.47 248.60 253.01 3,219,683 +3.97(+1.59%)
Nov 07, 2022 248.51 249.59 245.30 249.04 2,440,157 +2.07(+0.84%)
Nov 04, 2022 244.80 247.33 239.10 246.97 2,996,935 +5.55(+2.30%)
Nov 03, 2022 240.20 243.57 234.96 241.42 4,075,173 -1.12(-0.46%)
Nov 02, 2022 254.59 242.25 242.54 4,526,248 -13.28(-5.19%)
Nov 01, 2022 253.75 257.27 251.52 255.82 2,998,560 +4.15(+1.65%)
Oct 31, 2022 249.78 252.62 247.61 251.67 2,950,576 -0.13(-0.05%)
Oct 28, 2022 249.09 252.53 247.84 251.80 3,318,316 +3.70(+1.49%)
Oct 27, 2022 251.98 252.46 244.62 248.10 3,290,284 -5.68(-2.24%)
Oct 26, 2022 253.64 256.59 251.11 253.78 4,545,856 +1.91(+0.76%)
Oct 25, 2022 252.16 255.30 250.65 251.87 3,546,158 +0.20(+0.08%)
Oct 24, 2022 246.80 252.05 242.27 251.67 3,645,385 +7.08(+2.89%)
Oct 21, 2022 242.79 244.98 234.82 244.59 6,692,602 +1.51(+0.62%)
Oct 20, 2022 241.68 254.01 241.57 243.08 7,559,799 -14.81(-5.74%)
Oct 19, 2022 260.36 261.06 251.33 257.89 4,108,825 -7.68(-2.89%)
Oct 18, 2022 266.43 269.39 263.50 265.57 2,062,798 +5.64(+2.17%)
Oct 17, 2022 256.43 262.14 255.91 259.93 2,180,413 +6.22(+2.45%)
Oct 14, 2022 258.93 260.76 253.34 253.71 2,012,713 -3.56(-1.38%)
Oct 13, 2022 246.73 259.06 242.55 257.27 2,900,702 +5.59(+2.22%)
Oct 12, 2022 254.00 256.21 251.29 251.68 2,607,303 -2.46(-0.97%)
Oct 11, 2022 259.33 259.89 252.22 254.14 3,254,564 -7.27(-2.78%)
Oct 10, 2022 269.30 269.30 260.23 261.41 1,642,979 -7.07(-2.63%)
Oct 07, 2022 274.55 275.49 266.75 268.48 1,577,336 -9.57(-3.44%)
Oct 06, 2022 281.08 282.56 277.68 278.05 1,999,505 -4.24(-1.50%)
Oct 05, 2022 276.52 283.63 276.03 282.29 2,080,475 +3.24(+1.16%)
Oct 04, 2022 273.59 279.19 271.94 279.05 2,586,259 +10.26(+3.82%)
Oct 03, 2022 261.27 269.84 258.74 268.79 3,029,184 +10.50(+4.07%)
Sep 30, 2022 262.14 265.60 258.03 258.29 2,667,230 -3.86(-1.47%)
Sep 29, 2022 264.64 265.86 260.26 262.15 2,464,273 -3.84(-1.44%)
Sep 28, 2022 264.22 267.78 260.64 265.99 2,866,778 +6.13(+2.36%)
Sep 27, 2022 264.62 265.21 257.09 259.86 2,245,577 -2.56(-0.97%)
Sep 26, 2022 262.33 266.44 260.29 262.41 1,577,914 -2.61(-0.98%)
Sep 23, 2022 263.74 265.55 261.00 265.02 2,030,797 -1.16(-0.44%)
Sep 22, 2022 265.75 268.49 265.06 266.18 2,899,236 -2.05(-0.76%)
Sep 21, 2022 276.73 279.48 268.14 268.23 2,113,721 -5.88(-2.15%)
Sep 20, 2022 275.20 275.90 271.48 274.11 2,101,078 -4.57(-1.64%)
Sep 19, 2022 274.55 278.93 272.65 278.68 2,246,458 +1.88(+0.68%)
Sep 16, 2022 282.29 282.56 274.95 276.80 5,738,114 -4.84(-1.72%)
Sep 15, 2022 288.23 290.90 280.90 281.64 3,222,051 +0.18(+0.06%)
Sep 14, 2022 282.02 287.19 278.82 281.46 2,976,327 -0.05(-0.02%)
Sep 13, 2022 287.12 289.13 280.79 281.51 1,897,079 -11.72(-4.00%)
Sep 12, 2022 290.55 294.32 289.06 293.23 1,765,424 +3.09(+1.06%)
Sep 09, 2022 287.17 291.31 286.66 290.15 2,157,658 +2.32(+0.81%)
Sep 08, 2022 275.95 288.66 274.85 287.83 3,350,441 +10.62(+3.83%)
Sep 07, 2022 271.50 278.42 270.51 277.21 1,690,855 +4.99(+1.83%)
Sep 06, 2022 270.20 274.83 268.84 272.22 2,031,708 +3.06(+1.14%)
Sep 02, 2022 275.74 276.61 268.18 269.17 1,532,758 -4.44(-1.62%)
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.