Australia markets close in 7 minutes

Danaher Corporation (DHR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
262.66-2.61 (-0.98%)
At close: 04:04PM EDT
263.72 +1.06 (+0.40%)
After hours: 07:31PM EDT
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 2022262.58266.69260.53262.66262.661,576,400
23 Sept 2022263.99265.80261.25265.27265.272,027,700
22 Sept 2022266.00268.74265.31266.43266.432,896,800
21 Sept 2022276.99279.75268.39268.48268.482,112,000
20 Sept 2022275.46276.15271.73274.37274.372,099,100
19 Sept 2022274.81279.19272.90278.94278.942,244,300
16 Sept 2022282.55282.83275.21277.06277.065,732,400
15 Sept 2022288.50291.17281.16281.91281.913,220,000
14 Sept 2022282.29287.46279.08281.73281.732,973,900
13 Sept 2022287.39289.40281.05281.78281.781,895,300
12 Sept 2022290.82294.60289.33293.51293.511,763,700
09 Sept 2022287.44291.58286.93290.42290.422,154,700
08 Sept 2022276.21288.93275.11288.10288.103,347,300
07 Sept 2022271.76278.68270.76277.47277.471,689,300
06 Sept 2022270.45275.09269.09272.48272.482,029,800
02 Sept 2022276.00276.87268.43269.42269.421,527,000
01 Sept 2022270.23273.92266.94273.86273.861,944,000
31 Aug 2022273.57275.36268.52269.91269.913,120,200
30 Aug 2022277.25278.60272.43273.37273.371,602,600
29 Aug 2022278.19279.30275.62276.69276.691,563,700
26 Aug 2022290.41291.77280.09280.33280.331,673,600
25 Aug 2022287.14291.23285.01290.97290.971,381,900
24 Aug 2022285.03286.23283.08284.94284.941,600,900
23 Aug 2022283.93285.52281.86284.04284.041,388,900
22 Aug 2022288.56290.29285.40285.98285.981,537,600
19 Aug 2022294.27294.62291.56292.44292.441,603,400
18 Aug 2022296.77296.83289.45294.27294.271,882,700
17 Aug 2022298.86300.72295.86297.27297.272,147,900
16 Aug 2022299.99302.11299.06300.48300.481,990,500
15 Aug 2022297.04303.82296.71302.35302.352,120,600
12 Aug 2022292.20298.05291.12297.75297.752,361,900
11 Aug 2022292.92295.32291.06291.18291.181,616,800
10 Aug 2022288.78291.20286.19291.14291.141,530,400
09 Aug 2022287.20288.00284.13285.24285.241,361,100
08 Aug 2022291.00291.09286.21286.99286.991,401,100
05 Aug 2022286.25290.37285.77290.00290.001,316,300
04 Aug 2022288.53289.09286.11288.95288.952,056,300
03 Aug 2022288.56289.59285.73288.53288.531,496,300
02 Aug 2022285.57291.49284.93285.53285.531,907,000
01 Aug 2022289.99291.76287.62287.90287.901,639,900
29 July 2022288.95292.64287.99291.47291.472,967,800
28 July 2022282.00290.07278.13289.01289.012,483,600
27 July 2022276.57281.31275.25280.05280.051,884,300
26 July 2022273.58276.71272.44276.50276.502,129,000
25 July 2022273.28273.69269.44273.38273.382,216,900
22 July 2022277.44279.15272.30273.84273.842,812,700
21 July 2022275.00279.55271.46279.23279.234,175,900
20 July 2022257.00260.90254.82256.00256.002,829,100
19 July 2022250.84256.63249.76255.75255.752,057,600
18 July 2022254.93255.73246.09247.06247.061,976,100
15 July 2022254.13257.12250.66255.78255.784,100,900
14 July 2022248.08249.69242.85248.06248.062,369,800
13 July 2022249.94253.79248.27251.09251.091,972,400
12 July 2022264.30265.70252.13252.70252.702,196,100
11 July 2022261.47265.69261.36265.30265.301,690,900
08 July 2022261.39265.27261.22263.76263.761,125,300
07 July 2022259.65265.69259.16263.45263.451,786,300
06 July 2022255.25261.73253.97260.04260.041,922,300
05 July 2022254.57255.67248.90255.51255.511,622,800
01 July 2022254.32258.74251.05258.05258.051,401,500
30 June 2022248.90254.40248.37253.52253.522,172,100
29 June 2022251.02254.07249.10252.86252.861,499,000
28 June 2022256.36258.63251.16251.88251.881,759,100
27 June 2022258.46259.62254.67256.41256.411,850,100
24 June 2022255.61257.34253.73256.83256.832,921,600
23 June 2022246.87255.78246.87255.18255.182,667,800
23 June 20220.25 Dividend
22 June 2022240.90248.75240.55245.91245.661,868,000
21 June 2022242.14245.47241.26243.87243.622,845,900
17 June 2022241.03245.37238.28238.60238.366,820,400
16 June 2022239.75241.47238.23240.85240.612,031,000
15 June 2022244.89248.78240.79244.94244.692,357,200
14 June 2022243.02244.46239.59242.42242.172,397,900
13 June 2022245.81247.25242.35243.82243.572,656,100
10 June 2022253.56255.06251.24251.48251.222,148,400
09 June 2022263.72265.17258.66258.76258.501,357,600
08 June 2022265.66267.80263.39265.60265.331,600,400
07 June 2022262.84269.02262.21268.27268.001,628,800
06 June 2022268.51269.69263.09263.74263.471,394,100
03 June 2022269.99270.21264.42266.05265.782,173,800
02 June 2022263.71273.59261.01273.26272.982,666,900
01 June 2022271.47271.47258.39261.00260.732,299,300
31 May 2022263.83264.62259.60263.82263.556,400,500
27 May 2022255.50266.88254.05266.49266.222,853,600
26 May 2022251.12252.64250.01251.71251.452,512,700
25 May 2022249.41252.13246.78250.32250.072,574,200
24 May 2022251.58253.37248.81252.00251.741,914,100
23 May 2022254.44254.52249.29253.12252.862,049,100
20 May 2022252.38254.50246.35251.80251.542,426,500
19 May 2022242.93250.69242.16249.31249.062,393,600
18 May 2022247.00248.95242.71243.60243.352,257,200
17 May 2022251.76253.75246.82248.97248.722,940,600
16 May 2022247.89249.88244.48246.37246.122,345,100
13 May 2022243.94250.72243.88249.19248.943,163,600
12 May 2022235.16240.92233.71239.55239.312,831,800
11 May 2022240.46243.09236.89237.11236.872,420,300
10 May 2022243.97245.33234.79240.45240.213,014,800
09 May 2022244.85247.24237.70239.37239.133,971,100
06 May 2022248.59250.64244.29249.24248.992,122,400
05 May 2022256.13257.16248.84251.91251.652,297,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...