Canada markets closed

Danaher Corporation (DHR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
235.51-0.85 (-0.36%)
At close: 04:00PM EDT
234.80 -0.71 (-0.30%)
After hours: 07:59PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 2024237.78237.80234.02235.51235.512,336,658
Apr 18, 2024232.26238.44230.74236.36236.364,261,000
Apr 17, 2024240.42240.84238.02239.39239.392,988,500
Apr 16, 2024241.10241.34238.53240.34240.343,225,300
Apr 15, 2024242.36243.26238.16239.66239.662,824,000
Apr 12, 2024242.38243.18239.00239.95239.952,684,800
Apr 11, 2024246.31246.98243.07244.00244.002,081,200
Apr 10, 2024244.82246.25243.43245.87245.872,229,400
Apr 09, 2024246.57249.86245.53249.80249.801,602,100
Apr 08, 2024244.54245.99243.72244.25244.252,426,000
Apr 05, 2024242.13246.10242.04244.28244.282,280,800
Apr 04, 2024246.48247.13241.72241.90241.902,693,800
Apr 03, 2024246.00248.10243.78244.34244.341,898,600
Apr 02, 2024245.00246.28242.58245.94245.942,955,600
Apr 01, 2024249.72250.04246.67247.79247.791,728,900
Mar 28, 2024248.34251.06247.20249.72249.722,560,200
Mar 27, 2024249.84250.25247.08248.77248.772,665,300
Mar 27, 20240.27 Dividend
Mar 26, 2024247.27249.46247.27248.46248.191,962,900
Mar 25, 2024254.28254.78246.19247.80247.533,372,400
Mar 22, 2024255.00256.51253.55254.80254.522,310,400
Mar 21, 2024252.26255.37251.50254.11253.832,313,200
Mar 20, 2024253.30253.75250.23251.68251.411,651,300
Mar 19, 2024251.00254.09250.20253.74253.463,211,300
Mar 18, 2024250.39252.92249.98251.47251.203,868,300
Mar 15, 2024250.71253.76249.14249.40249.135,793,300
Mar 14, 2024253.87256.00250.54253.22252.942,635,500
Mar 13, 2024254.39255.68253.10255.35255.072,249,300
Mar 12, 2024252.83255.42252.01253.10252.822,221,800
Mar 11, 2024252.50254.00250.74252.80252.531,360,800
Mar 08, 2024253.10255.84252.96253.69253.411,786,000
Mar 07, 2024254.81255.85253.31254.12253.842,857,200
Mar 06, 2024255.48257.08252.25252.90252.633,733,100
Mar 05, 2024255.16257.96254.18254.39254.112,277,800
Mar 04, 2024256.52259.00254.85256.19255.912,888,700
Mar 01, 2024252.96256.38251.47255.87255.591,908,700
Feb 29, 2024256.77257.09252.98253.14252.863,466,700
Feb 28, 2024254.06256.56253.54255.71255.431,945,000
Feb 27, 2024252.12255.59251.37254.86254.582,265,200
Feb 26, 2024253.32254.32250.44251.65251.382,506,300
Feb 23, 2024254.00255.00252.58253.84253.561,351,200
Feb 22, 2024251.42253.42249.24252.73252.461,826,000
Feb 21, 2024246.31250.75246.06250.65250.381,545,400
Feb 20, 2024248.66250.79246.82247.77247.501,982,800
Feb 16, 2024248.81252.33248.28250.00249.732,152,200
Feb 15, 2024247.54251.70247.54248.96248.692,360,900
Feb 14, 2024243.02248.47242.33247.99247.722,838,100
Feb 13, 2024244.98246.20238.40241.53241.272,189,400
Feb 12, 2024243.76247.08241.69246.83246.562,284,800
Feb 09, 2024245.00247.25242.88242.95242.692,538,300
Feb 08, 2024246.45246.80244.08245.87245.601,774,400
Feb 07, 2024247.92249.89246.23246.64246.372,300,700
Feb 06, 2024245.69248.46244.42248.20247.932,443,100
Feb 05, 2024244.86249.23243.10245.82245.552,644,200
Feb 02, 2024244.00247.87242.15246.33246.062,819,500
Feb 01, 2024239.36245.30238.71245.13244.862,711,700
Jan 31, 2024245.60248.78239.60239.91239.655,077,100
Jan 30, 2024244.05245.40238.46244.95244.686,158,400
Jan 29, 2024232.92234.02231.15233.93233.683,127,700
Jan 26, 2024236.54240.58232.87233.00232.756,343,900
Jan 25, 2024231.33232.11226.62227.39227.143,468,300
Jan 24, 2024230.73232.89228.43228.61228.362,106,300
Jan 23, 2024233.10233.25230.53232.10231.851,890,200
Jan 22, 2024230.77233.27228.78231.97231.722,276,200
Jan 19, 2024226.59231.67224.73231.05230.803,257,700
Jan 18, 2024223.70227.49222.53226.31226.062,867,300
Jan 17, 2024225.54229.14223.48224.58224.342,225,800
Jan 16, 2024225.00229.59224.81226.75226.503,267,400
Jan 12, 2024228.77229.51224.73225.24225.002,795,500
Jan 11, 2024228.97229.60226.20227.96227.712,440,500
Jan 10, 2024230.56231.08226.40229.64229.393,334,500
Jan 09, 2024234.22241.55226.51230.87230.625,255,800
Jan 08, 2024228.91235.11228.25234.86234.603,123,200
Jan 05, 2024230.88233.04229.03230.29230.042,236,700
Jan 04, 2024230.34233.25230.00232.62232.372,719,400
Jan 03, 2024235.35235.53229.89230.81230.562,425,000
Jan 02, 2024229.86235.25228.87234.79234.532,764,000
Dec 29, 2023232.64233.85230.91231.34231.091,407,600
Dec 28, 2023234.00234.22232.57233.13232.881,501,900
Dec 28, 20230.24 Dividend
Dec 27, 2023231.50233.73231.32232.86232.371,683,400
Dec 26, 2023230.08232.22229.51231.40230.911,461,700
Dec 22, 2023231.63232.72228.38230.36229.871,577,000
Dec 21, 2023228.50231.17228.00230.35229.861,743,800
Dec 20, 2023229.09232.35226.70226.81226.332,676,600
Dec 19, 2023227.21229.20225.73229.14228.663,087,000
Dec 18, 2023228.09229.80226.25226.45225.972,307,900
Dec 15, 2023229.79229.91225.48227.23226.757,886,300
Dec 14, 2023230.77232.75226.58229.25228.765,922,500
Dec 13, 2023220.00226.86219.15226.86226.383,749,700
Dec 12, 2023221.97222.05218.48219.75219.282,892,000
Dec 11, 2023218.07221.70217.96221.35220.882,591,500
Dec 08, 2023219.00220.00215.68217.49217.032,527,500
Dec 07, 2023217.00220.07216.88218.92218.462,767,500
Dec 06, 2023219.90221.66219.39220.76220.291,909,600
Dec 05, 2023221.32221.32217.07219.44218.982,674,400
Dec 04, 2023222.00222.85219.66222.13221.662,246,800
Dec 01, 2023222.40223.79220.52223.48223.013,134,000
Nov 30, 2023222.93223.52219.67223.31222.843,543,400
Nov 29, 2023220.80225.36220.41222.52222.052,240,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...