UK Markets close in 7 hrs 44 mins

Danaher Corporation (DHR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
324.13-0.57 (-0.18%)
At close: 4:02PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Sept 2021------
23 Sept 2021------
22 Sept 2021------
21 Sept 2021------
20 Sept 2021------
17 Sept 2021------
16 Sept 2021------
15 Sept 2021------
14 Sept 2021------
13 Sept 2021------
10 Sept 2021------
09 Sept 2021------
08 Sept 2021------
07 Sept 2021------
03 Sept 2021330.27333.29328.61332.43332.43133,380,000
02 Sept 2021329.50332.99328.36331.43331.43227,420,000
01 Sept 2021323.59328.12321.04327.60327.60218,750,000
31 Aug 2021328.27329.47322.11324.16324.16240,920,000
30 Aug 2021320.88327.44320.53327.01327.01171,130,000
27 Aug 2021319.06321.79317.58319.10319.10131,630,000
26 Aug 2021320.00320.98316.55318.34318.34128,620,000
25 Aug 2021319.77321.58318.57319.48319.48134,280,000
24 Aug 2021318.92322.29318.17320.65320.65175,620,000
23 Aug 2021321.68322.66318.49318.62318.62274,010,000
20 Aug 2021321.32323.20319.45321.54321.54329,570,000
19 Aug 2021313.05320.76312.54319.79319.79322,640,000
18 Aug 2021321.15323.42314.72314.97314.97332,310,000
17 Aug 2021319.26321.31318.03320.95320.95175,830,000
16 Aug 2021315.00319.11314.10318.80318.80162,100,000
13 Aug 2021315.84315.84312.73315.26315.26137,340,000
12 Aug 2021309.85314.59309.38313.77313.77193,510,000
11 Aug 2021309.29312.68307.80310.57310.57212,370,000
10 Aug 2021308.52312.70307.87308.88308.88155,380,000
09 Aug 2021307.62309.14305.80307.97307.97154,040,000
06 Aug 2021307.41307.94303.74307.28307.28166,140,000
05 Aug 2021306.06308.39304.65307.14307.14140,640,000
04 Aug 2021302.51307.10302.51305.62305.62158,530,000
03 Aug 2021297.80302.69297.21302.33302.331,953,400
02 Aug 2021------
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...