Skip to main content

Danaher Corp (NY: DHR )

246.23 -0.47 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 246.40 247.44 243.76 246.23 3,144,920 -0.47(-0.19%)
Jul 12, 2024 245.93 248.25 244.79 246.70 2,546,266 +0.43(+0.17%)
Jul 11, 2024 243.71 248.69 242.01 246.27 2,815,463 +4.07(+1.68%)
Jul 10, 2024 240.39 242.38 239.95 242.20 2,108,359 +2.41(+1.01%)
Jul 09, 2024 241.88 241.88 238.72 239.79 2,064,210 -0.86(-0.36%)
Jul 08, 2024 239.46 240.70 237.95 240.65 2,489,787 +1.40(+0.59%)
Jul 05, 2024 240.99 241.42 238.50 239.25 3,932,299 -0.75(-0.31%)
Jul 03, 2024 240.91 243.06 240.00 240.00 1,935,843 -0.41(-0.17%)
Jul 02, 2024 242.17 242.52 238.87 240.41 5,067,978 -4.10(-1.68%)
Jul 01, 2024 249.98 250.30 243.20 244.51 3,925,568 -5.34(-2.14%)
Jun 28, 2024 250.13 252.62 247.99 249.85 4,638,279 -1.64(-0.65%)
Jun 27, 2024 252.67 252.81 250.76 251.49 2,412,134 -1.83(-0.72%)
Jun 26, 2024 252.91 255.48 251.94 253.32 2,463,584 -0.55(-0.22%)
Jun 25, 2024 255.87 257.13 253.74 253.87 2,529,371 -2.62(-1.02%)
Jun 24, 2024 254.68 258.01 252.65 256.49 3,125,866 +1.80(+0.71%)
Jun 21, 2024 249.58 254.84 249.21 254.69 6,862,621 +6.39(+2.58%)
Jun 20, 2024 250.12 251.50 246.94 248.29 6,118,736 -8.94(-3.48%)
Jun 18, 2024 254.65 258.10 253.73 257.23 3,165,646 +3.38(+1.33%)
Jun 17, 2024 254.00 254.97 253.71 253.86 3,370,427 -0.72(-0.28%)
Jun 14, 2024 253.32 254.60 252.68 254.58 3,100,520 -0.16(-0.06%)
Jun 13, 2024 263.22 263.22 252.16 254.74 4,950,774 -9.59(-3.63%)
Jun 12, 2024 261.14 265.82 260.29 264.33 3,314,746 +3.36(+1.29%)
Jun 11, 2024 263.82 264.30 260.01 260.97 3,448,440 -3.42(-1.29%)
Jun 10, 2024 262.10 265.36 261.60 264.39 3,118,713 +1.59(+0.60%)
Jun 07, 2024 267.29 267.44 262.54 262.80 3,630,745 -4.89(-1.83%)
Jun 06, 2024 267.13 268.82 265.29 267.69 2,408,507 +0.13(+0.05%)
Jun 05, 2024 263.72 267.80 262.32 267.56 2,554,700 +4.51(+1.72%)
Jun 04, 2024 261.11 263.95 259.72 263.05 3,123,164 +1.95(+0.75%)
Jun 03, 2024 256.96 261.29 256.42 261.10 3,006,526 +4.58(+1.78%)
May 31, 2024 252.82 256.70 252.47 256.52 4,808,426 +4.06(+1.61%)
May 30, 2024 248.68 253.41 248.26 252.47 3,454,583 -3.19(-1.25%)
May 29, 2024 253.20 256.21 253.20 255.66 2,934,142 -2.78(-1.07%)
May 28, 2024 262.28 263.53 256.97 258.43 2,884,346 -4.06(-1.55%)
May 24, 2024 261.90 262.85 260.57 262.50 2,091,280 +1.38(+0.53%)
May 23, 2024 266.89 266.90 260.82 261.12 2,904,280 -5.78(-2.17%)
May 22, 2024 267.10 268.69 266.27 266.90 2,536,354 +0.64(+0.24%)
May 21, 2024 266.95 267.04 264.45 266.26 2,563,952 -0.56(-0.21%)
May 20, 2024 265.36 267.35 264.77 266.82 1,759,707 +1.31(+0.49%)
May 17, 2024 264.75 265.65 262.90 265.51 3,191,042 +0.96(+0.36%)
May 16, 2024 262.18 265.08 261.26 264.56 3,452,064 +1.38(+0.52%)
May 15, 2024 259.72 263.74 259.46 263.18 3,076,359 +4.19(+1.62%)
May 14, 2024 254.03 259.51 252.26 258.98 3,099,789 +7.64(+3.04%)
May 13, 2024 252.73 254.48 251.34 251.34 1,307,049 -1.77(-0.70%)
May 10, 2024 251.77 254.63 250.56 253.11 1,522,420 +1.95(+0.78%)
May 09, 2024 249.35 251.26 248.73 251.16 1,606,262 +1.88(+0.75%)
May 08, 2024 249.03 249.55 247.88 249.28 1,472,924 +0.79(+0.32%)
May 07, 2024 246.28 248.83 245.94 248.49 1,685,226 +1.36(+0.55%)
May 06, 2024 248.44 249.28 246.65 247.13 1,742,981 -0.98(-0.39%)
May 03, 2024 249.27 249.46 247.32 248.11 1,789,737 +1.54(+0.62%)
May 02, 2024 248.72 249.17 242.40 246.57 2,783,577 -0.05(-0.02%)
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.