Danaher Corp (NY: DHR )

238.04 USD +4.94 (+2.12%)
Official Closing Price Updated: 7:51 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 234.35 239.45 233.85 238.04 2,710,500 +4.94(+2.12%)
Jan 21, 2021 236.75 238.53 232.71 233.10 2,379,783 -3.95(-1.67%)
Jan 20, 2021 235.87 237.54 234.61 237.05 2,051,162 +0.94(+0.40%)
Jan 19, 2021 239.16 239.65 235.45 236.11 2,255,850 -0.64(-0.27%)
Jan 15, 2021 236.70 238.98 234.94 236.75 2,599,500 +0.05(+0.02%)
Jan 14, 2021 240.32 241.37 236.33 236.70 2,068,707 -3.14(-1.31%)
Jan 13, 2021 239.97 241.31 235.71 239.84 3,257,685 -0.85(-0.35%)
Jan 12, 2021 244.57 245.25 239.26 240.69 2,215,987 -3.43(-1.41%)
Jan 11, 2021 243.01 244.22 241.84 244.12 1,541,204 +0.63(+0.26%)
Jan 08, 2021 241.04 244.96 240.50 243.49 2,297,300 +3.78(+1.58%)
Jan 07, 2021 238.45 243.05 237.89 239.71 3,695,158 +3.36(+1.42%)
Jan 06, 2021 223.88 237.64 222.46 236.35 3,965,369 +7.58(+3.31%)
Jan 05, 2021 222.73 229.37 222.73 228.77 3,711,903 +5.54(+2.48%)
Jan 04, 2021 224.99 225.66 219.68 223.23 3,192,500 +1.09(+0.49%)
Dec 31, 2020 222.14 222.14 222.14 1,427,238 +1.46(+0.66%)
Dec 30, 2020 223.80 224.85 220.29 220.68 1,427,238 -2.18(-0.98%)
Dec 29, 2020 225.39 225.65 222.66 222.86 1,733,637 +0.11(+0.05%)
Dec 28, 2020 223.28 225.35 221.46 222.75 2,115,071 +1.26(+0.57%)
Dec 24, 2020 220.75 223.57 220.57 221.49 610,900 +0.92(+0.42%)
Dec 23, 2020 223.46 224.92 220.47 220.57 1,753,347 -2.36(-1.06%)
Dec 22, 2020 225.31 226.07 222.64 222.93 1,824,125 -3.23(-1.43%)
Dec 21, 2020 223.47 226.58 220.31 226.16 2,482,730 +0.05(+0.02%)
Dec 18, 2020 224.64 227.41 222.10 226.11 4,221,300 +1.62(+0.72%)
Dec 17, 2020 222.83 225.10 222.44 224.49 1,613,260 +2.59(+1.17%)
Dec 16, 2020 222.84 223.59 220.55 221.90 1,781,860 -1.27(-0.57%)
Dec 15, 2020 221.87 224.72 220.83 223.17 2,092,976 +2.07(+0.94%)
Dec 14, 2020 224.18 225.61 220.91 221.10 1,924,968 -2.65(-1.18%)
Dec 11, 2020 223.68 226.05 221.43 223.75 1,468,300 +0.54(+0.24%)
Dec 10, 2020 223.39 226.30 221.94 223.21 3,264,462 +0.37(+0.17%)
Dec 09, 2020 223.52 224.31 221.02 222.84 2,500,188 -0.66(-0.30%)
Dec 08, 2020 225.30 226.89 223.25 223.50 2,032,253 -2.65(-1.17%)
Dec 07, 2020 225.41 228.00 225.03 226.15 1,845,380 +1.72(+0.77%)
Dec 04, 2020 222.26 224.69 219.82 224.43 2,521,100 +1.09(+0.49%)
Dec 03, 2020 224.62 226.21 222.45 223.34 3,197,957 -1.46(-0.65%)
Dec 02, 2020 225.56 226.02 223.24 224.80 2,126,454 -0.20(-0.09%)
Dec 01, 2020 226.01 228.00 223.00 225.00 3,879,636 +0.37(+0.16%)
Nov 30, 2020 219.51 224.81 219.01 224.63 3,319,494 +7.85(+3.62%)
Nov 27, 2020 218.20 218.54 215.01 216.78 1,407,200 -0.44(-0.20%)
Nov 25, 2020 214.64 217.38 212.42 217.22 3,205,900 -1.04(-0.48%)
Nov 24, 2020 222.35 222.40 216.71 218.26 3,940,910 -2.82(-1.28%)
Nov 23, 2020 227.00 227.81 218.77 221.08 2,795,156 -4.68(-2.07%)
Nov 20, 2020 225.67 227.54 224.12 225.76 2,353,100 -0.07(-0.03%)
Nov 19, 2020 224.13 227.21 221.22 225.83 2,770,508 +1.13(+0.50%)
Nov 18, 2020 229.73 230.37 223.12 224.70 2,873,771 -4.65(-2.03%)
Nov 17, 2020 228.63 232.07 227.77 229.35 2,400,069 -0.30(-0.13%)
Nov 16, 2020 236.34 236.34 228.82 229.65 2,150,837 -5.03(-2.14%)
Nov 13, 2020 235.00 236.28 233.90 234.68 2,511,200 +1.69(+0.73%)
Nov 12, 2020 233.01 235.49 231.55 232.99 2,316,004 -0.15(-0.06%)
Nov 11, 2020 227.97 234.89 226.14 233.14 3,898,040 +7.26(+3.21%)
Nov 10, 2020 233.17 234.25 224.81 225.88 6,233,227 -7.90(-3.38%)
Nov 09, 2020 247.70 248.32 233.46 233.78 3,883,796 -11.68(-4.76%)
Nov 06, 2020 242.48 247.75 239.77 245.46 2,343,300 +5.12(+2.13%)
Nov 05, 2020 247.04 247.04 239.74 240.34 3,389,324 -0.18(-0.07%)
Nov 04, 2020 239.46 245.49 238.60 240.52 3,032,703 +5.76(+2.45%)
Nov 03, 2020 235.12 236.68 232.84 234.76 1,659,288 +2.32(+1.00%)
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.