Danaher Corp (NY: DHR )

239.95 -4.05 (-1.66%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 242.38 243.18 239.00 239.95 2,684,893 -4.05(-1.66%)
Apr 11, 2024 246.31 246.98 243.07 244.00 2,081,276 -1.87(-0.76%)
Apr 10, 2024 244.82 246.25 243.43 245.87 2,229,555 -3.93(-1.57%)
Apr 09, 2024 246.57 249.86 245.53 249.80 1,602,067 +5.55(+2.27%)
Apr 08, 2024 244.54 245.99 243.72 244.25 2,425,995 -0.03(-0.01%)
Apr 05, 2024 242.13 246.10 242.04 244.28 2,280,853 +2.38(+0.98%)
Apr 04, 2024 246.48 247.12 241.72 241.90 2,693,876 -2.44(-1.00%)
Apr 03, 2024 246.00 248.10 243.78 244.34 1,898,412 -1.60(-0.65%)
Apr 02, 2024 245.00 246.28 242.58 245.94 2,955,644 -1.85(-0.75%)
Apr 01, 2024 249.72 250.04 246.67 247.79 1,728,869 -1.93(-0.77%)
Mar 28, 2024 248.34 251.06 247.20 249.72 2,628,606 +0.95(+0.38%)
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%)
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.