Australia markets close in 4 hours 21 minutes

Danaher Corporation (DHR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
266.45-2.78 (-1.03%)
At close: 04:00PM EDT
264.00 -2.45 (-0.92%)
After hours: 07:44PM EDT
Time period:
10 Oct 2023 - 10 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Oct 2024268.37269.12265.50266.45266.451,531,700
09 Oct 2024269.78270.48266.82269.23269.231,508,000
08 Oct 2024266.98270.35266.50268.81268.811,431,900
07 Oct 2024268.50270.50267.47268.79268.791,153,200
04 Oct 2024271.56272.56268.65270.03270.031,132,700
03 Oct 2024272.86273.30269.57270.52270.521,332,000
02 Oct 2024274.49275.60271.03273.91273.911,111,700
01 Oct 2024278.62278.62273.02274.56274.561,367,200
30 Sept 2024275.73278.33273.74278.02278.021,500,600
27 Sept 2024277.49279.59275.39275.44275.441,337,400
27 Sept 20240.27 Dividend
26 Sept 2024272.85279.90270.91276.93276.662,713,500
25 Sept 2024276.17276.21266.86267.88267.622,535,400
24 Sept 2024272.54275.73271.04274.20273.932,834,400
23 Sept 2024273.73274.91271.83273.15272.881,954,600
20 Sept 2024275.28275.28270.26272.63272.369,267,300
19 Sept 2024275.44278.29273.60276.43276.163,294,000
18 Sept 2024271.68275.87268.04271.90271.632,477,900
17 Sept 2024275.90276.43271.06272.47272.202,158,500
16 Sept 2024276.69278.28275.50276.03275.761,904,500
13 Sept 2024272.90274.91271.31274.25273.982,248,500
12 Sept 2024271.78273.03267.56272.49272.222,606,500
11 Sept 2024273.78273.78268.33271.98271.712,536,300
10 Sept 2024273.00275.03270.43274.72274.452,267,600
09 Sept 2024267.62273.18266.28273.09272.823,223,900
06 Sept 2024265.52270.11265.07266.20265.943,324,700
05 Sept 2024264.33265.96261.59264.71264.451,764,100
04 Sept 2024262.24265.12261.08264.49264.231,732,800
03 Sept 2024267.05269.20262.59264.23263.972,325,500
30 Aug 2024268.30269.31265.59269.31269.054,600,100
29 Aug 2024267.03268.54265.01267.02266.761,904,000
28 Aug 2024268.03268.97265.21266.06265.801,693,000
27 Aug 2024268.67269.55267.17268.82268.561,552,500
26 Aug 2024269.93270.33267.38268.07267.811,252,200
23 Aug 2024269.25270.73266.32269.48269.221,464,000
22 Aug 2024272.23272.23267.25267.83267.571,662,800
21 Aug 2024272.01273.75269.72271.10270.841,455,100
20 Aug 2024271.84273.70271.08271.66271.401,409,500
19 Aug 2024270.00272.27269.21271.27271.011,603,000
16 Aug 2024268.88269.71266.74269.32269.061,746,500
15 Aug 2024270.00270.70266.98269.33269.071,653,500
14 Aug 2024268.48269.04265.81268.08267.821,357,700
13 Aug 2024268.06270.25267.13268.71268.451,858,000
12 Aug 2024268.24268.28264.28267.20266.942,099,800
09 Aug 2024268.41270.39266.71268.11267.852,017,800
08 Aug 2024265.09269.46263.45268.64268.382,265,100
07 Aug 2024270.00271.03262.91263.31263.052,805,300
06 Aug 2024271.03274.07268.70268.97268.712,763,600
05 Aug 2024269.20273.27265.77269.32269.062,632,600
02 Aug 2024279.45279.45272.14276.75276.483,108,800
01 Aug 2024279.26281.70278.25280.76280.492,132,400
31 July 2024275.50280.26273.46277.08276.812,887,200
30 July 2024273.23276.25271.76275.19274.922,953,200
29 July 2024272.10273.24268.09271.65271.392,176,400
26 July 2024271.90277.72271.19273.91273.642,810,100
25 July 2024265.38276.31264.39270.09269.834,250,000
24 July 2024261.88268.27261.60265.76265.504,080,200
23 July 2024270.00272.98263.56264.18263.927,523,300
22 July 2024246.11251.27245.18250.89250.653,314,300
19 July 2024244.99245.25241.00243.54243.302,982,600
18 July 2024249.64255.46241.88244.79244.554,266,900
17 July 2024252.48254.55250.91251.25251.012,718,500
16 July 2024248.00252.69247.07252.14251.892,754,000
15 July 2024246.40247.44243.76246.23245.992,869,200
12 July 2024245.93248.25244.79246.70246.462,546,200
11 July 2024243.71248.69242.01246.27246.032,815,400
10 July 2024240.39242.38239.95242.20241.962,108,200
09 July 2024241.88241.88238.72239.79239.562,064,200
08 July 2024239.46240.70237.95240.65240.422,489,800
05 July 2024240.99241.43238.50239.25239.023,932,300
03 July 2024240.91243.06240.00240.00239.771,935,800
02 July 2024242.17242.52238.87240.41240.185,067,900
01 July 2024249.98250.30243.20244.51244.273,925,500
28 June 2024250.13252.62247.99249.85249.614,638,300
28 June 20240.27 Dividend
27 June 2024252.94253.08251.03251.76251.242,409,200
26 June 2024253.18255.75252.21253.59253.072,460,900
25 June 2024256.14257.41254.01254.14253.622,526,700
24 June 2024254.95258.29252.92256.76256.233,122,500
21 June 2024249.85255.11249.48254.96254.446,839,500
20 June 2024250.39251.77247.20248.56248.056,112,100
18 June 2024254.92258.38254.00257.51256.983,162,200
17 June 2024254.27255.24253.98254.13253.613,366,800
14 June 2024253.59254.87252.95254.85254.333,097,200
13 June 2024263.50263.50252.43255.01254.494,945,500
12 June 2024261.42266.11260.57264.61264.073,311,200
11 June 2024264.10264.58260.29261.25260.723,444,700
10 June 2024262.38265.64261.88264.67264.133,115,400
07 June 2024267.58267.73262.82263.08262.543,626,800
06 June 2024267.42269.11265.57267.98267.432,405,900
05 June 2024264.00268.09262.60267.85267.302,552,000
04 June 2024261.39264.23260.00263.33262.793,119,800
03 June 2024257.24261.57256.69261.38260.853,003,200
31 May 2024253.09256.98252.74256.80256.274,801,100
30 May 2024248.95253.68248.53252.74252.223,450,900
29 May 2024253.47256.48253.47255.93255.412,931,700
28 May 2024262.56263.81257.25258.71258.182,881,300
24 May 2024262.18263.13260.85262.78262.242,089,000
23 May 2024267.18267.19261.10261.40260.872,901,100
22 May 2024267.39268.98266.56267.19266.642,533,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...