UK markets closed

Danaher Corporation (DHR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
313.38+2.64 (+0.85%)
At close: 4:03PM EDT
315.80 +2.42 (+0.77%)
After hours: 05:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 2021311.12314.15309.47313.38313.382,174,000
21 Oct 2021314.50314.50302.00310.74310.742,872,100
20 Oct 2021314.43315.63311.00314.82314.822,587,100
19 Oct 2021306.31310.40305.74308.48308.481,828,000
18 Oct 2021301.11305.51299.40304.18304.181,767,500
15 Oct 2021301.13302.66300.33301.38301.382,957,900
14 Oct 2021298.56303.70298.56300.43300.432,820,100
13 Oct 2021298.77299.14294.73295.86295.862,762,000
12 Oct 2021300.56300.56293.54296.85296.852,548,300
11 Oct 2021299.30302.48297.55298.74298.741,121,500
08 Oct 2021302.93304.03299.07299.77299.771,078,000
07 Oct 2021302.79306.62302.58302.61302.611,668,300
06 Oct 2021298.82300.62295.37300.60300.601,640,700
05 Oct 2021301.75303.71299.41299.52299.521,763,200
04 Oct 2021301.74303.60297.13298.57298.572,302,300
01 Oct 2021306.98306.98290.06302.32302.322,668,600
30 Sept 2021308.67311.18304.18304.44304.442,831,500
29 Sept 2021305.72309.21305.22306.61306.612,054,000
29 Sept 20210.21 Dividend
28 Sept 2021308.92311.55300.97303.95303.743,721,600
27 Sept 2021321.55322.54313.56316.00315.781,811,700
24 Sept 2021324.94326.12322.23324.50324.281,411,700
23 Sept 2021325.15327.08323.22325.03324.812,262,700
22 Sept 2021325.90326.22323.18324.13323.911,796,800
21 Sept 2021325.00327.43323.95324.70324.481,874,900
20 Sept 2021320.01325.69320.01324.11323.893,170,800
17 Sept 2021324.84329.18321.82324.53324.313,459,600
16 Sept 2021325.86326.71321.61324.00323.781,794,100
15 Sept 2021322.80328.49317.36325.26325.042,353,300
14 Sept 2021323.87326.94322.14324.09323.871,888,400
13 Sept 2021331.00331.51316.35321.45321.232,032,300
10 Sept 2021330.78333.96329.87329.99329.762,443,800
09 Sept 2021330.50332.25327.61328.38328.151,483,000
08 Sept 2021329.29331.98327.65330.51330.281,811,800
07 Sept 2021330.65331.90327.21330.00329.771,930,500
03 Sept 2021330.27333.29328.61332.43332.201,333,800
02 Sept 2021329.50332.99328.36331.43331.202,273,500
01 Sept 2021323.59328.12321.04327.60327.372,187,500
31 Aug 2021328.27329.47322.11324.16323.942,410,200
30 Aug 2021320.88327.44320.53327.01326.781,711,300
27 Aug 2021319.06321.79317.58319.10318.881,316,300
26 Aug 2021320.00320.98316.55318.34318.121,286,200
25 Aug 2021319.77321.58318.57319.48319.261,342,800
24 Aug 2021318.92322.29318.17320.65320.431,756,200
23 Aug 2021321.68322.66318.49318.62318.402,740,700
20 Aug 2021321.32323.20319.45321.54321.323,295,700
19 Aug 2021313.05320.76312.54319.79319.573,226,400
18 Aug 2021321.15323.42314.72314.97314.753,323,500
17 Aug 2021319.26321.31318.03320.95320.731,758,300
16 Aug 2021315.00319.11314.10318.80318.581,621,000
13 Aug 2021315.84315.84312.73315.26315.041,373,400
12 Aug 2021309.85314.59309.38313.77313.551,935,100
11 Aug 2021309.29312.68307.80310.57310.362,123,700
10 Aug 2021308.52312.70307.87308.88308.671,553,800
09 Aug 2021307.62309.14305.80307.97307.761,540,400
06 Aug 2021307.41307.94303.74307.28307.071,661,400
05 Aug 2021306.06308.39304.65307.14306.931,406,800
04 Aug 2021302.51307.10302.51305.62305.411,585,300
03 Aug 2021297.80302.69297.21302.33302.121,953,400
02 Aug 2021299.17300.00295.01297.04296.831,195,200
30 Jul 2021297.16299.73296.04297.49297.282,230,000
29 Jul 2021293.37298.69293.01297.63297.421,780,000
28 Jul 2021289.28293.94289.28292.88292.682,148,400
27 Jul 2021291.00292.25289.07290.60290.401,731,900
26 Jul 2021291.00293.13287.28290.18289.982,018,100
23 Jul 2021290.09292.37288.19291.27291.072,076,200
22 Jul 2021283.65290.24282.13288.96288.762,448,200
21 Jul 2021283.03283.54273.06279.80279.612,747,900
20 Jul 2021283.67287.00281.78283.60283.402,423,400
19 Jul 2021282.65285.18281.39283.75283.552,518,000
16 Jul 2021282.42286.16281.16284.79284.592,565,500
15 Jul 2021275.31281.59275.03280.95280.762,266,800
14 Jul 2021277.41277.86275.89276.12275.931,446,600
13 Jul 2021278.65279.96276.44276.75276.561,523,400
12 Jul 2021278.63279.94277.27278.01277.821,779,500
09 Jul 2021277.10278.25275.87277.47277.281,663,500
08 Jul 2021275.00277.83274.57276.98276.791,931,500
07 Jul 2021279.73280.50275.36278.55278.361,839,700
06 Jul 2021274.60278.87274.21278.72278.532,533,300
02 Jul 2021273.36274.10272.13274.03273.841,439,000
01 Jul 2021268.00272.29267.11272.21272.021,779,400
30 Jun 2021270.49270.61266.96268.36268.171,869,300
29 Jun 2021273.08273.08268.13270.87270.683,005,500
28 Jun 2021266.55272.34266.55271.69271.502,219,900
25 Jun 2021267.41270.13265.61266.56266.383,999,100
24 Jun 2021269.65270.63265.13267.35267.173,130,200
24 Jun 20210.21 Dividend
23 Jun 2021266.61270.62265.70268.65268.253,556,500
22 Jun 2021263.17267.72262.36267.04266.653,730,100
21 Jun 2021258.87262.73255.66262.59262.202,778,900
18 Jun 2021257.06259.93255.81256.97256.594,287,500
17 Jun 2021243.47258.98243.47257.08256.705,001,000
16 Jun 2021245.57246.38243.00244.74244.381,919,300
15 Jun 2021247.18247.89244.66245.10244.742,153,600
14 Jun 2021247.93247.93243.81247.41247.051,879,300
11 Jun 2021246.79247.72245.96247.02246.662,972,100
10 Jun 2021241.19246.75241.19246.26245.902,554,100
09 Jun 2021240.92241.50239.88240.70240.351,905,000
08 Jun 2021241.64241.83239.05240.20239.852,326,300
07 Jun 2021242.21243.17239.87240.24239.892,275,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...