Skip to main content

Danaher Corp (NY: DHR )

247.77 -2.23 (-0.89%)
Official Closing Price Updated: 4:10 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 248.66 250.79 246.81 247.77 1,982,507 -2.23(-0.89%)
Feb 16, 2024 248.81 252.33 248.28 250.00 2,152,229 +1.04(+0.42%)
Feb 15, 2024 247.54 251.70 247.54 248.96 2,360,853 +0.97(+0.39%)
Feb 14, 2024 243.02 248.47 242.33 247.99 2,838,098 +6.46(+2.67%)
Feb 13, 2024 244.98 246.20 238.40 241.53 2,189,372 -5.30(-2.15%)
Feb 12, 2024 243.76 247.08 241.69 246.83 2,284,800 +3.88(+1.60%)
Feb 09, 2024 245.00 247.25 242.88 242.95 2,538,308 -2.92(-1.19%)
Feb 08, 2024 246.45 246.80 244.08 245.87 1,773,960 -0.77(-0.31%)
Feb 07, 2024 247.92 249.80 246.23 246.64 2,300,750 -1.56(-0.63%)
Feb 06, 2024 245.69 248.46 244.41 248.20 2,443,068 +2.38(+0.97%)
Feb 05, 2024 244.86 249.22 243.10 245.82 2,644,164 -0.51(-0.21%)
Feb 02, 2024 244.00 247.87 242.15 246.33 2,819,528 +1.20(+0.49%)
Feb 01, 2024 239.36 245.30 238.71 245.13 2,711,733 +5.22(+2.18%)
Jan 31, 2024 245.60 248.78 239.60 239.91 5,077,114 -5.04(-2.06%)
Jan 30, 2024 244.05 245.40 238.46 244.95 6,157,794 +11.02(+4.71%)
Jan 29, 2024 232.92 234.02 231.15 233.93 3,126,453 +0.93(+0.40%)
Jan 26, 2024 236.54 240.58 232.87 233.00 6,344,109 +5.61(+2.47%)
Jan 25, 2024 231.33 232.11 226.62 227.39 3,468,289 -1.22(-0.53%)
Jan 24, 2024 230.73 232.89 228.43 228.61 2,106,290 -3.49(-1.50%)
Jan 23, 2024 233.10 233.25 230.53 232.10 1,893,530 +0.13(+0.06%)
Jan 22, 2024 230.77 233.27 228.78 231.97 2,276,220 +0.92(+0.40%)
Jan 19, 2024 226.59 231.67 224.73 231.05 3,258,231 +4.74(+2.09%)
Jan 18, 2024 223.70 227.49 222.53 226.31 2,867,309 +1.73(+0.77%)
Jan 17, 2024 225.54 229.14 223.48 224.58 2,225,780 -2.17(-0.96%)
Jan 16, 2024 225.00 229.59 224.81 226.75 3,267,407 +1.51(+0.67%)
Jan 12, 2024 228.77 229.51 224.73 225.24 2,795,461 -2.72(-1.19%)
Jan 11, 2024 228.97 229.60 226.20 227.96 2,440,517 -1.68(-0.73%)
Jan 10, 2024 230.56 231.07 226.40 229.64 3,334,464 -1.23(-0.53%)
Jan 09, 2024 234.22 241.55 226.51 230.87 5,255,770 -3.99(-1.70%)
Jan 08, 2024 228.91 235.11 228.25 234.86 3,122,543 +4.57(+1.98%)
Jan 05, 2024 230.88 233.04 229.03 230.29 2,236,745 -2.33(-1.00%)
Jan 04, 2024 230.34 233.25 230.00 232.62 2,718,593 +1.81(+0.78%)
Jan 03, 2024 235.35 235.53 229.89 230.81 2,424,997 -3.98(-1.70%)
Jan 02, 2024 229.86 235.25 228.87 234.79 2,763,687 +3.45(+1.49%)
Dec 29, 2023 232.64 233.85 230.91 231.34 1,407,660 -1.79(-0.77%)
Dec 28, 2023 234.00 234.22 232.57 233.13 1,501,878 +0.51(+0.22%)
Dec 27, 2023 231.26 233.49 231.08 232.62 1,685,120 +1.46(+0.63%)
Dec 26, 2023 229.84 231.98 229.27 231.16 1,463,238 +1.04(+0.45%)
Dec 22, 2023 231.39 232.48 228.15 230.12 1,579,483 +0.01(+0.00%)
Dec 21, 2023 228.26 230.93 227.76 230.11 1,746,064 +3.54(+1.56%)
Dec 20, 2023 228.85 232.11 226.47 226.58 2,679,374 -2.33(-1.02%)
Dec 19, 2023 226.98 228.96 225.49 228.90 3,089,146 +2.69(+1.19%)
Dec 18, 2023 227.85 229.56 226.02 226.22 2,310,322 -0.78(-0.34%)
Dec 15, 2023 229.55 229.67 225.25 227.00 7,900,880 -2.02(-0.88%)
Dec 14, 2023 230.53 232.50 226.35 229.01 5,928,585 +2.39(+1.05%)
Dec 13, 2023 219.77 226.63 218.92 226.63 3,735,662 +7.10(+3.24%)
Dec 12, 2023 221.74 221.82 218.25 219.52 2,894,940 -1.60(-0.72%)
Dec 11, 2023 217.84 221.47 217.74 221.12 2,593,815 +3.86(+1.77%)
Dec 08, 2023 218.77 219.77 215.46 217.27 2,530,148 -1.43(-0.65%)
Dec 07, 2023 216.78 219.84 216.66 218.69 2,770,329 -1.84(-0.83%)
Dec 06, 2023 219.67 221.43 219.16 220.53 1,911,573 +1.32(+0.60%)
Dec 05, 2023 221.09 221.09 216.85 219.21 2,673,550 -2.69(-1.21%)
Dec 04, 2023 221.77 222.62 219.43 221.90 2,249,149 -1.35(-0.60%)
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.