UK markets open in 3 hours 38 minutes

Danaher Corporation (DHR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
251.47+2.07 (+0.83%)
At close: 04:00PM EDT
250.81 -0.66 (-0.26%)
After hours: 07:59PM EDT
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Mar 2024250.39252.92249.98251.47251.473,868,300
15 Mar 2024250.71253.76249.14249.40249.405,793,300
14 Mar 2024253.87256.00250.54253.22253.222,635,500
13 Mar 2024254.39255.68253.10255.35255.352,249,300
12 Mar 2024252.83255.42252.01253.10253.102,221,800
11 Mar 2024252.50254.00250.74252.80252.801,360,800
08 Mar 2024253.10255.84252.96253.69253.691,786,000
07 Mar 2024254.81255.85253.31254.12254.122,857,200
06 Mar 2024255.48257.08252.25252.90252.903,733,100
05 Mar 2024255.16257.96254.18254.39254.392,277,800
04 Mar 2024256.52259.00254.85256.19256.192,888,700
01 Mar 2024252.96256.38251.47255.87255.871,908,700
29 Feb 2024256.77257.09252.98253.14253.143,466,700
28 Feb 2024254.06256.56253.54255.71255.711,945,000
27 Feb 2024252.12255.59251.37254.86254.862,265,200
26 Feb 2024253.32254.32250.44251.65251.652,506,300
23 Feb 2024254.00255.00252.58253.84253.841,351,200
22 Feb 2024251.42253.42249.24252.73252.731,826,000
21 Feb 2024246.31250.75246.06250.65250.651,545,400
20 Feb 2024248.66250.79246.82247.77247.771,982,800
16 Feb 2024248.81252.33248.28250.00250.002,152,200
15 Feb 2024247.54251.70247.54248.96248.962,360,900
14 Feb 2024243.02248.47242.33247.99247.992,838,100
13 Feb 2024244.98246.20238.40241.53241.532,189,400
12 Feb 2024243.76247.08241.69246.83246.832,284,800
09 Feb 2024245.00247.25242.88242.95242.952,538,300
08 Feb 2024246.45246.80244.08245.87245.871,774,400
07 Feb 2024247.92249.89246.23246.64246.642,300,700
06 Feb 2024245.69248.46244.42248.20248.202,443,100
05 Feb 2024244.86249.23243.10245.82245.822,644,200
02 Feb 2024244.00247.87242.15246.33246.332,819,500
01 Feb 2024239.36245.30238.71245.13245.132,711,700
31 Jan 2024245.60248.78239.60239.91239.915,077,100
30 Jan 2024244.05245.40238.46244.95244.956,158,400
29 Jan 2024232.92234.02231.15233.93233.933,127,700
26 Jan 2024236.54240.58232.87233.00233.006,343,900
25 Jan 2024231.33232.11226.62227.39227.393,468,300
24 Jan 2024230.73232.89228.43228.61228.612,106,300
23 Jan 2024233.10233.25230.53232.10232.101,890,200
22 Jan 2024230.77233.27228.78231.97231.972,276,200
19 Jan 2024226.59231.67224.73231.05231.053,257,700
18 Jan 2024223.70227.49222.53226.31226.312,867,300
17 Jan 2024225.54229.14223.48224.58224.582,225,800
16 Jan 2024225.00229.59224.81226.75226.753,267,400
12 Jan 2024228.77229.51224.73225.24225.242,795,500
11 Jan 2024228.97229.60226.20227.96227.962,440,500
10 Jan 2024230.56231.08226.40229.64229.643,334,500
09 Jan 2024234.22241.55226.51230.87230.875,255,800
08 Jan 2024228.91235.11228.25234.86234.863,123,200
05 Jan 2024230.88233.04229.03230.29230.292,236,700
04 Jan 2024230.34233.25230.00232.62232.622,719,400
03 Jan 2024235.35235.53229.89230.81230.812,425,000
02 Jan 2024229.86235.25228.87234.79234.792,764,000
29 Dec 2023232.64233.85230.91231.34231.341,407,600
28 Dec 2023234.00234.22232.57233.13233.131,501,900
28 Dec 20230.24 Dividend
27 Dec 2023231.50233.73231.32232.86232.621,683,400
26 Dec 2023230.08232.22229.51231.40231.161,461,700
22 Dec 2023231.63232.72228.38230.36230.121,577,000
21 Dec 2023228.50231.17228.00230.35230.111,743,800
20 Dec 2023229.09232.35226.70226.81226.582,676,600
19 Dec 2023227.21229.20225.73229.14228.903,087,000
18 Dec 2023228.09229.80226.25226.45226.222,307,900
15 Dec 2023229.79229.91225.48227.23227.007,886,300
14 Dec 2023230.77232.75226.58229.25229.015,922,500
13 Dec 2023220.00226.86219.15226.86226.633,749,700
12 Dec 2023221.97222.05218.48219.75219.522,892,000
11 Dec 2023218.07221.70217.96221.35221.122,591,500
08 Dec 2023219.00220.00215.68217.49217.272,527,500
07 Dec 2023217.00220.07216.88218.92218.692,767,500
06 Dec 2023219.90221.66219.39220.76220.531,909,600
05 Dec 2023221.32221.32217.07219.44219.212,674,400
04 Dec 2023222.00222.85219.66222.13221.902,246,800
01 Dec 2023222.40223.79220.52223.48223.253,134,000
30 Nov 2023222.93223.52219.67223.31223.083,543,400
29 Nov 2023220.80225.36220.41222.52222.292,240,200
28 Nov 2023219.63220.42216.76218.76218.531,911,500
27 Nov 2023220.50221.98218.93220.00219.772,048,900
24 Nov 2023220.98222.38220.59221.41221.181,276,500
22 Nov 2023218.92221.91218.92221.30221.073,727,100
21 Nov 2023214.43221.57213.61217.86217.644,614,100
20 Nov 2023208.97211.80207.63211.03210.812,568,500
17 Nov 2023210.01210.02206.30207.78207.572,474,400
16 Nov 2023209.25209.95207.29209.11208.893,499,300
15 Nov 2023204.73209.65204.15208.16207.954,110,600
14 Nov 2023200.36204.68200.36203.52203.312,900,000
13 Nov 2023196.00197.15193.75195.98195.781,683,000
10 Nov 2023195.86197.19192.35197.00196.802,110,000
09 Nov 2023198.75199.35195.30195.52195.322,316,900
08 Nov 2023198.99200.44196.26196.82196.621,611,900
07 Nov 2023195.72198.92195.39198.25198.052,212,500
06 Nov 2023197.63197.77195.11195.52195.322,362,600
03 Nov 2023195.99200.00195.99197.87197.672,930,400
02 Nov 2023192.30193.68190.95192.98192.782,535,900
01 Nov 2023191.83191.83188.86190.00189.803,766,300
31 Oct 2023190.02195.09188.75192.02191.825,208,200
30 Oct 2023188.85189.28182.09185.10184.915,493,600
27 Oct 2023192.26193.44186.85187.88187.693,966,200
26 Oct 2023190.74195.28189.71193.68193.483,409,600
25 Oct 2023192.83193.79183.25192.65192.457,514,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...