UK Markets open in 9 mins

Danaher Corporation (DHR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
267.04+4.45 (+1.69%)
At close: 4:04PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Jun 2021------
22 Jun 2021263.17267.72262.36267.04267.043,730,100
21 Jun 2021258.87262.73255.66262.59262.592,778,900
18 Jun 2021257.06259.93255.81256.97256.974,287,500
17 Jun 2021243.47258.98243.47257.08257.085,001,000
16 Jun 2021245.57246.38243.00244.74244.741,919,300
15 Jun 2021247.18247.89244.66245.10245.102,153,600
14 Jun 2021247.93247.93243.81247.41247.411,879,300
11 Jun 2021246.79247.72245.96247.02247.022,972,100
10 Jun 2021241.19246.75241.19246.26246.262,554,100
09 Jun 2021240.92241.50239.88240.70240.701,905,000
08 Jun 2021241.64241.83239.05240.20240.202,326,300
07 Jun 2021242.21243.17239.87240.24240.242,275,400
04 Jun 2021243.51244.53241.37242.27242.271,992,000
03 Jun 2021241.15242.74238.32241.01241.013,252,000
02 Jun 2021244.95245.74241.71242.01242.013,333,000
01 Jun 2021254.00254.00243.34245.21245.216,416,400
28 May 2021257.00260.51256.01256.14256.142,068,100
27 May 2021251.90255.66251.29255.23255.234,211,500
26 May 2021256.56256.56250.39251.77251.773,644,200
25 May 2021254.05255.39252.86255.14255.143,526,400
24 May 2021254.18255.07252.28253.91253.912,218,000
21 May 2021255.54257.39252.55252.57252.571,557,000
20 May 2021250.28255.28249.81254.92254.922,411,700
19 May 2021247.81249.46245.95249.33249.331,890,500
18 May 2021251.04252.71249.53249.93249.931,499,000
17 May 2021253.13254.68250.25250.91250.911,253,700
14 May 2021253.91256.79253.06253.58253.582,326,800
13 May 2021251.81254.16250.49252.67252.671,637,600
12 May 2021255.12256.40249.86250.28250.281,859,600
11 May 2021256.81258.55255.26257.91257.911,533,100
10 May 2021258.61260.66257.33259.03259.032,008,900
07 May 2021258.77261.43258.07258.48258.482,630,500
06 May 2021253.66257.19252.53256.99256.991,757,200
05 May 2021257.13257.70253.51254.50254.501,589,700
04 May 2021253.99256.25251.89256.03256.032,000,400
03 May 2021256.73256.90254.00254.67254.671,493,700
30 Apr 2021255.33257.38252.79253.94253.942,028,200
29 Apr 2021259.76259.84255.61256.58256.581,711,200
28 Apr 2021255.80258.94255.31258.39258.391,430,700
27 Apr 2021257.80259.38255.30258.02258.021,910,000
26 Apr 2021259.55260.37257.73258.10258.102,077,400
23 Apr 2021252.97259.98252.72259.78259.783,563,100
22 Apr 2021248.05256.10248.05252.92252.923,993,600
21 Apr 2021242.55245.32240.96244.40244.401,845,000
20 Apr 2021240.17243.17240.17241.85241.851,323,200
19 Apr 2021241.84242.72239.95241.99241.992,020,000
16 Apr 2021243.38243.88241.52243.06243.061,840,600
15 Apr 2021238.12243.36237.01242.59242.592,300,000
14 Apr 2021241.67242.00236.90237.30237.302,611,000
13 Apr 2021238.42247.90237.20242.84242.846,157,000
12 Apr 2021231.56235.23231.09234.84234.842,576,900
09 Apr 2021230.14232.37229.03232.36232.361,502,000
08 Apr 2021227.93231.25227.72229.94229.942,019,500
07 Apr 2021226.12227.91224.77226.07226.071,614,300
06 Apr 2021229.34230.91226.13227.05227.052,658,900
05 Apr 2021227.63228.15225.59226.53226.532,553,500
01 Apr 2021225.52227.14224.14225.08225.081,744,400
31 Mar 2021224.50227.36223.79225.08225.082,669,300
30 Mar 2021225.66225.94222.22223.00223.002,458,700
29 Mar 2021224.83228.40222.30226.88226.882,350,100
26 Mar 2021219.89226.50217.99226.27226.272,639,400
25 Mar 2021220.45220.45215.38218.69218.692,355,700
25 Mar 20210.21 Dividend
24 Mar 2021219.11220.61217.89219.47219.261,792,100
23 Mar 2021222.92224.54219.26220.32220.112,436,700
22 Mar 2021220.41223.91218.73223.55223.342,713,400
19 Mar 2021216.80221.51216.05221.06220.854,698,100
18 Mar 2021214.19218.36212.71215.95215.743,482,100
17 Mar 2021214.43215.78212.80214.14213.942,955,300
16 Mar 2021217.23218.04214.66215.90215.693,921,900
15 Mar 2021215.20218.43214.60217.00216.791,782,700
12 Mar 2021217.63218.60213.84214.68214.472,288,300
11 Mar 2021215.84220.00214.57219.22219.012,423,300
10 Mar 2021216.87219.27211.22212.93212.733,285,600
09 Mar 2021216.18219.00215.70216.34216.134,729,100
08 Mar 2021218.01219.39212.09212.38212.182,872,400
05 Mar 2021216.00219.32212.55218.35218.142,432,300
04 Mar 2021218.76220.07212.66214.41214.203,561,700
03 Mar 2021225.00225.96219.46219.68219.472,415,500
02 Mar 2021225.08226.74222.13224.09223.882,066,000
01 Mar 2021220.92226.73220.92225.67225.451,987,800
26 Feb 2021222.13222.80219.56219.67219.463,129,400
25 Feb 2021222.00224.13218.07219.26219.052,923,400
24 Feb 2021224.50226.24222.50223.00222.792,880,600
23 Feb 2021225.35226.64222.86223.85223.642,184,400
22 Feb 2021231.70231.70225.00225.50225.283,433,400
19 Feb 2021237.32238.54231.12231.24231.023,080,600
18 Feb 2021238.07238.60235.50237.40237.171,563,800
17 Feb 2021241.06242.57239.30239.91239.681,951,800
16 Feb 2021247.82248.86241.60242.27242.041,637,200
12 Feb 2021240.24247.08240.19245.90245.662,103,500
11 Feb 2021239.27240.95237.41240.66240.431,849,300
10 Feb 2021238.85238.85236.22237.49237.261,406,300
09 Feb 2021236.51238.43234.75237.00236.771,871,900
08 Feb 2021236.16238.76234.08235.65235.421,549,300
05 Feb 2021236.25238.35234.56235.59235.361,470,900
04 Feb 2021237.62239.88234.61235.53235.302,464,200
03 Feb 2021244.02244.50238.12238.23238.002,836,100
02 Feb 2021244.75246.12242.84245.09244.863,655,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...