Skip to main content

Danaher Corp (NY: DHR )

250.56 +1.79 (+0.72%)
Streaming Delayed Price Updated: 3:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 249.84 250.25 247.08 248.77 2,665,353 +0.58(+0.23%)
Mar 26, 2024 247.00 249.19 247.00 248.19 1,979,038 +0.66(+0.27%)
Mar 25, 2024 254.00 254.50 245.92 247.53 3,408,653 -6.99(-2.75%)
Mar 22, 2024 254.72 256.23 253.27 254.52 2,313,033 +0.69(+0.27%)
Mar 21, 2024 251.99 255.09 251.23 253.83 2,315,698 +2.43(+0.97%)
Mar 20, 2024 253.03 253.47 249.96 251.41 1,653,079 -2.06(-0.81%)
Mar 19, 2024 250.73 253.81 249.93 253.46 3,214,804 +2.27(+0.90%)
Mar 18, 2024 250.12 252.65 249.71 251.20 3,872,478 +2.07(+0.83%)
Mar 15, 2024 250.44 253.48 248.87 249.13 5,799,633 -3.82(-1.51%)
Mar 14, 2024 253.59 255.72 250.27 252.94 2,638,417 -2.13(-0.83%)
Mar 13, 2024 254.11 255.40 252.82 255.07 2,252,027 +2.25(+0.89%)
Mar 12, 2024 252.56 255.14 251.74 252.82 2,224,200 +0.30(+0.12%)
Mar 11, 2024 252.23 253.72 250.47 252.53 1,362,320 -0.89(-0.35%)
Mar 08, 2024 252.82 255.56 252.69 253.41 1,787,991 -0.43(-0.17%)
Mar 07, 2024 254.53 255.57 253.03 253.84 2,860,286 +1.22(+0.48%)
Mar 06, 2024 255.20 256.80 251.98 252.62 3,737,210 -1.49(-0.59%)
Mar 05, 2024 254.88 257.68 253.90 254.11 2,280,317 -1.80(-0.70%)
Mar 04, 2024 256.24 258.72 254.57 255.91 2,891,870 +0.32(+0.13%)
Mar 01, 2024 252.69 256.10 251.20 255.59 1,910,780 +2.73(+1.08%)
Feb 29, 2024 256.49 256.81 252.71 252.87 3,470,453 -2.57(-1.00%)
Feb 28, 2024 253.78 256.28 253.26 255.43 1,947,067 +0.85(+0.33%)
Feb 27, 2024 251.85 255.31 251.09 254.58 2,267,695 +3.21(+1.28%)
Feb 26, 2024 253.04 254.04 250.17 251.38 2,509,039 -2.19(-0.86%)
Feb 23, 2024 253.72 254.72 252.31 253.56 1,352,702 +1.11(+0.44%)
Feb 22, 2024 251.14 253.15 248.97 252.46 1,828,033 +2.08(+0.83%)
Feb 21, 2024 246.04 250.48 245.79 250.38 1,547,118 +2.88(+1.16%)
Feb 20, 2024 248.39 250.52 246.55 247.50 1,984,663 -2.23(-0.89%)
Feb 16, 2024 248.54 252.06 248.01 249.73 2,154,570 +1.04(+0.42%)
Feb 15, 2024 247.27 251.43 247.27 248.69 2,363,421 +0.97(+0.39%)
Feb 14, 2024 242.76 248.20 242.07 247.72 2,841,185 +6.45(+2.67%)
Feb 13, 2024 244.71 245.93 238.14 241.27 2,191,753 -5.29(-2.15%)
Feb 12, 2024 243.50 246.81 241.43 246.56 2,287,285 +3.88(+1.60%)
Feb 09, 2024 244.73 246.98 242.62 242.69 2,541,069 -2.92(-1.19%)
Feb 08, 2024 246.18 246.53 243.81 245.60 1,775,889 -0.77(-0.31%)
Feb 07, 2024 247.65 249.62 245.96 246.37 2,303,253 -1.56(-0.63%)
Feb 06, 2024 245.42 248.19 244.15 247.93 2,445,725 +2.38(+0.97%)
Feb 05, 2024 244.59 248.95 242.84 245.55 2,647,040 -0.51(-0.21%)
Feb 02, 2024 243.74 247.60 241.89 246.06 2,822,595 +1.20(+0.49%)
Feb 01, 2024 239.10 245.03 238.45 244.86 2,714,683 +5.22(+2.18%)
Jan 31, 2024 245.33 248.51 239.34 239.65 5,082,637 -5.03(-2.06%)
Jan 30, 2024 243.78 245.13 238.20 244.68 6,164,493 +11.01(+4.71%)
Jan 29, 2024 232.67 233.77 230.90 233.68 3,129,854 +0.93(+0.40%)
Jan 26, 2024 236.28 240.32 232.62 232.75 6,351,010 +5.60(+2.47%)
Jan 25, 2024 231.08 231.86 226.37 227.14 3,472,062 -1.22(-0.53%)
Jan 24, 2024 230.48 232.64 228.18 228.36 2,108,581 -3.49(-1.50%)
Jan 23, 2024 232.85 233.00 230.28 231.85 1,895,590 +0.13(+0.06%)
Jan 22, 2024 230.52 233.02 228.53 231.72 2,278,696 +0.92(+0.40%)
Jan 19, 2024 226.34 231.42 224.49 230.80 3,261,775 +4.74(+2.09%)
Jan 18, 2024 223.46 227.24 222.29 226.06 2,870,428 +1.73(+0.77%)
Jan 17, 2024 225.29 228.89 223.24 224.34 2,228,201 -2.17(-0.96%)
Jan 16, 2024 224.75 229.34 224.57 226.50 3,270,961 +1.51(+0.67%)
Jan 12, 2024 228.52 229.26 224.49 225.00 2,798,502 -2.72(-1.19%)
Jan 11, 2024 228.72 229.35 225.95 227.71 2,443,172 -1.68(-0.73%)
Jan 10, 2024 230.31 230.82 226.16 229.39 3,338,091 -1.23(-0.53%)
Jan 09, 2024 233.97 241.29 226.26 230.62 5,261,487 -3.99(-1.70%)
Jan 08, 2024 228.66 234.85 228.01 234.60 3,125,940 +4.56(+1.98%)
Jan 05, 2024 230.63 232.79 228.78 230.04 2,239,178 -2.33(-1.00%)
Jan 04, 2024 230.09 233.00 229.75 232.37 2,721,550 +1.81(+0.78%)
Jan 03, 2024 235.09 235.27 229.64 230.56 2,427,635 -3.98(-1.70%)
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.