UK markets closed

Danaher Corporation (DHR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
300.38+3.34 (+1.12%)
As of 1:23PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Aug 2021297.80300.59297.34300.38300.38765,198
02 Aug 2021299.17300.00295.01297.04297.041,195,200
30 Jul 2021297.16299.73296.04297.49297.492,230,000
29 Jul 2021293.37298.69293.01297.63297.631,780,000
28 Jul 2021289.28293.94289.28292.88292.882,148,400
27 Jul 2021291.00292.25289.07290.60290.601,731,900
26 Jul 2021291.00293.13287.28290.18290.182,018,100
23 Jul 2021290.09292.37288.19291.27291.272,076,200
22 Jul 2021283.65290.24282.13288.96288.962,448,200
21 Jul 2021283.03283.54273.06279.80279.802,747,900
20 Jul 2021283.67287.00281.78283.60283.602,423,400
19 Jul 2021282.65285.18281.39283.75283.752,518,000
16 Jul 2021282.42286.16281.16284.79284.792,565,500
15 Jul 2021275.31281.59275.03280.95280.952,266,800
14 Jul 2021277.41277.86275.89276.12276.121,446,600
13 Jul 2021278.65279.96276.44276.75276.751,523,400
12 Jul 2021278.63279.94277.27278.01278.011,779,500
09 Jul 2021277.10278.25275.87277.47277.471,663,500
08 Jul 2021275.00277.83274.57276.98276.981,931,500
07 Jul 2021279.73280.50275.36278.55278.551,839,700
06 Jul 2021274.60278.87274.21278.72278.722,533,300
02 Jul 2021273.36274.10272.13274.03274.031,439,000
01 Jul 2021268.00272.29267.11272.21272.211,779,400
30 Jun 2021270.49270.61266.96268.36268.361,869,300
29 Jun 2021273.08273.08268.13270.87270.873,005,500
28 Jun 2021266.55272.34266.55271.69271.692,219,900
25 Jun 2021267.41270.13265.61266.56266.563,999,100
24 Jun 2021269.65270.63265.13267.35267.353,130,200
24 Jun 20210.21 Dividend
23 Jun 2021266.61270.62265.70268.65268.443,556,500
22 Jun 2021263.17267.72262.36267.04266.833,730,100
21 Jun 2021258.87262.73255.66262.59262.382,778,900
18 Jun 2021257.06259.93255.81256.97256.774,287,500
17 Jun 2021243.47258.98243.47257.08256.885,001,000
16 Jun 2021245.57246.38243.00244.74244.551,919,300
15 Jun 2021247.18247.89244.66245.10244.912,153,600
14 Jun 2021247.93247.93243.81247.41247.221,879,300
11 Jun 2021246.79247.72245.96247.02246.832,972,100
10 Jun 2021241.19246.75241.19246.26246.072,554,100
09 Jun 2021240.92241.50239.88240.70240.511,905,000
08 Jun 2021241.64241.83239.05240.20240.012,326,300
07 Jun 2021242.21243.17239.87240.24240.052,275,400
04 Jun 2021243.51244.53241.37242.27242.081,992,000
03 Jun 2021241.15242.74238.32241.01240.823,252,000
02 Jun 2021244.95245.74241.71242.01241.823,333,000
01 Jun 2021254.00254.00243.34245.21245.026,416,400
28 May 2021257.00260.51256.01256.14255.942,068,100
27 May 2021251.90255.66251.29255.23255.034,211,500
26 May 2021256.56256.56250.39251.77251.573,644,200
25 May 2021254.05255.39252.86255.14254.943,526,400
24 May 2021254.18255.07252.28253.91253.712,218,000
21 May 2021255.54257.39252.55252.57252.371,557,000
20 May 2021250.28255.28249.81254.92254.722,411,700
19 May 2021247.81249.46245.95249.33249.141,890,500
18 May 2021251.04252.71249.53249.93249.731,499,000
17 May 2021253.13254.68250.25250.91250.711,253,700
14 May 2021253.91256.79253.06253.58253.382,326,800
13 May 2021251.81254.16250.49252.67252.471,637,600
12 May 2021255.12256.40249.86250.28250.081,859,600
11 May 2021256.81258.55255.26257.91257.711,533,100
10 May 2021258.61260.66257.33259.03258.832,008,900
07 May 2021258.77261.43258.07258.48258.282,630,500
06 May 2021253.66257.19252.53256.99256.791,757,200
05 May 2021257.13257.70253.51254.50254.301,589,700
04 May 2021253.99256.25251.89256.03255.832,000,400
03 May 2021256.73256.90254.00254.67254.471,493,700
30 Apr 2021255.33257.38252.79253.94253.742,028,200
29 Apr 2021259.76259.84255.61256.58256.381,711,200
28 Apr 2021255.80258.94255.31258.39258.191,430,700
27 Apr 2021257.80259.38255.30258.02257.821,910,000
26 Apr 2021259.55260.37257.73258.10257.902,077,400
23 Apr 2021252.97259.98252.72259.78259.583,563,100
22 Apr 2021248.05256.10248.05252.92252.723,993,600
21 Apr 2021242.55245.32240.96244.40244.211,845,000
20 Apr 2021240.17243.17240.17241.85241.661,323,200
19 Apr 2021241.84242.72239.95241.99241.802,020,000
16 Apr 2021243.38243.88241.52243.06242.871,840,600
15 Apr 2021238.12243.36237.01242.59242.402,300,000
14 Apr 2021241.67242.00236.90237.30237.112,611,000
13 Apr 2021238.42247.90237.20242.84242.656,157,000
12 Apr 2021231.56235.23231.09234.84234.662,576,900
09 Apr 2021230.14232.37229.03232.36232.181,502,000
08 Apr 2021227.93231.25227.72229.94229.762,019,500
07 Apr 2021226.12227.91224.77226.07225.891,614,300
06 Apr 2021229.34230.91226.13227.05226.872,658,900
05 Apr 2021227.63228.15225.59226.53226.352,553,500
01 Apr 2021225.52227.14224.14225.08224.901,744,400
31 Mar 2021224.50227.36223.79225.08224.902,669,300
30 Mar 2021225.66225.94222.22223.00222.832,458,700
29 Mar 2021224.83228.40222.30226.88226.702,350,100
26 Mar 2021219.89226.50217.99226.27226.092,639,400
25 Mar 2021220.45220.45215.38218.69218.522,355,700
25 Mar 20210.21 Dividend
24 Mar 2021219.11220.61217.89219.47219.091,792,100
23 Mar 2021222.92224.54219.26220.32219.942,436,700
22 Mar 2021220.41223.91218.73223.55223.162,713,400
19 Mar 2021216.80221.51216.05221.06220.684,698,100
18 Mar 2021214.19218.36212.71215.95215.573,482,100
17 Mar 2021214.43215.78212.80214.14213.772,955,300
16 Mar 2021217.23218.04214.66215.90215.523,921,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...