DHR - Danaher Corporation

NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 June 2023235.01235.10230.95233.12233.122,386,900
02 June 2023234.56235.84232.27234.62234.622,231,500
01 June 2023229.71233.78228.05232.69232.692,671,300
31 May 2023226.17229.95223.61229.62229.6211,225,200
30 May 2023232.99234.34227.00227.18227.182,718,200
26 May 2023232.50233.80230.95232.21232.212,802,800
25 May 2023228.00231.00226.69230.45230.453,515,900
24 May 2023225.24228.51222.71227.71227.714,689,100
23 May 2023230.32233.65229.50230.01230.013,582,000
22 May 2023228.43233.28227.75231.28231.283,129,800
19 May 2023227.53229.60226.80228.33228.333,268,300
18 May 2023225.30226.94224.62226.43226.433,659,900
17 May 2023225.55226.55221.22225.25225.253,061,500
16 May 2023227.09227.09224.32224.99224.992,682,800
15 May 2023227.21228.16225.34226.94226.943,351,600
12 May 2023231.38231.38226.70227.34227.343,526,600
11 May 2023232.00232.00229.30230.81230.813,902,300
10 May 2023236.28237.61232.20233.43233.432,762,500
09 May 2023236.88237.80234.16235.16235.162,688,000
08 May 2023243.61243.70237.62239.24239.242,505,500
05 May 2023244.64245.63240.42242.44242.442,061,600
04 May 2023245.27245.40241.95242.33242.332,357,600
03 May 2023247.19252.93245.15245.57245.574,280,600
02 May 2023238.41244.68237.59242.79242.793,295,500
01 May 2023239.19244.08237.77241.73241.733,803,300
28 Apr 2023232.53239.58231.74236.91236.914,696,500
27 Apr 2023232.91232.92229.09231.42231.426,015,300
26 Apr 2023228.71233.48227.00232.47232.477,401,900
25 Apr 2023245.18247.65230.99231.99231.9910,331,500
24 Apr 2023254.00254.72252.66254.35254.353,163,200
21 Apr 2023250.26252.97248.62252.81252.812,447,500
20 Apr 2023245.00249.65241.32248.34248.343,733,700
19 Apr 2023254.50255.61251.52254.76254.762,385,100
18 Apr 2023259.54261.24255.86256.14256.143,187,400
17 Apr 2023252.12256.29251.29255.75255.752,610,900
14 Apr 2023253.40255.19251.12251.67251.672,475,100
13 Apr 2023254.00254.88251.03254.41254.411,764,000
12 Apr 2023253.00254.10249.24249.97249.972,021,300
11 Apr 2023250.34252.60249.55249.88249.881,525,100
10 Apr 2023245.84249.73244.70249.54249.542,081,600
06 Apr 2023248.41248.41244.59246.96246.962,043,000
05 Apr 2023247.40250.07245.72247.70247.703,084,100
04 Apr 2023250.49252.98248.67248.98248.982,353,200
03 Apr 2023250.03250.83247.08250.09250.092,648,700
31 Mar 2023251.26252.75249.66252.04252.042,754,700
30 Mar 2023249.64250.58248.01249.80249.802,656,200
30 Mar 20230.27 Dividend
29 Mar 2023248.93249.36246.17247.48247.211,500,100
28 Mar 2023247.58247.94245.31246.85246.581,582,300
27 Mar 2023251.24252.86247.60247.97247.701,856,400
24 Mar 2023245.12248.35243.10248.17247.902,994,600
23 Mar 2023246.85249.78245.25246.93246.661,605,100
22 Mar 2023249.38252.80246.24246.31246.043,182,300
21 Mar 2023246.50248.99245.86248.38248.111,765,900
20 Mar 2023243.00245.72242.89244.80244.532,213,000
17 Mar 2023248.68248.73242.17242.96242.693,467,200
16 Mar 2023241.72249.72240.42249.34249.072,684,900
15 Mar 2023240.02242.31238.69242.11241.852,701,500
14 Mar 2023243.80246.95242.04244.85244.582,285,000
13 Mar 2023238.94243.40237.00240.39240.132,386,200
10 Mar 2023242.32243.38237.00239.75239.493,013,500
09 Mar 2023248.87249.85242.76243.63243.362,401,200
08 Mar 2023245.29249.18244.87247.76247.492,972,800
07 Mar 2023250.76250.99243.77245.25244.982,833,000
06 Mar 2023252.16254.44249.61249.85249.582,140,800
03 Mar 2023251.85253.68250.00253.14252.861,943,900
02 Mar 2023244.00250.42243.25249.73249.461,982,300
01 Mar 2023245.71248.08244.91245.36245.092,885,400
28 Feb 2023246.86249.14244.44247.53247.263,562,000
27 Feb 2023251.42252.81247.55247.95247.682,187,800
24 Feb 2023249.00250.51246.53249.12248.851,810,800
23 Feb 2023252.20252.99249.55252.51252.232,220,000
22 Feb 2023251.00251.87248.38250.11249.842,778,100
21 Feb 2023252.00253.17249.59250.79250.522,622,900
17 Feb 2023254.01256.51252.33256.29256.011,682,900
16 Feb 2023254.15258.77253.80255.75255.471,971,900
15 Feb 2023254.43258.20254.10257.11256.831,867,600
14 Feb 2023260.28260.28255.24256.24255.962,019,700
13 Feb 2023259.64261.38257.55259.88259.602,563,300
10 Feb 2023253.87259.23250.76258.84258.562,805,200
09 Feb 2023262.71263.62254.63255.11254.833,499,500
08 Feb 2023264.07264.77261.02261.94261.652,320,000
07 Feb 2023260.15267.58258.66266.00265.712,457,700
06 Feb 2023265.69267.72261.78263.75263.462,307,500
03 Feb 2023268.76271.29266.38269.85269.561,676,600
02 Feb 2023269.00273.24267.95270.68270.382,520,400
01 Feb 2023265.10269.37263.02267.50267.213,633,100
31 Jan 2023263.02265.18260.42264.38264.092,604,400
30 Jan 2023263.52266.82262.35262.75262.462,156,700
27 Jan 2023264.63267.20262.82265.98265.692,478,900
26 Jan 2023264.00265.90260.82265.86265.573,915,900
25 Jan 2023265.23266.95261.94262.95262.664,360,700
24 Jan 2023273.00273.00263.42271.58271.285,210,100
23 Jan 2023273.95279.32272.38277.00276.702,111,700
20 Jan 2023272.58274.42268.95274.40274.103,019,800
19 Jan 2023269.29272.49267.20270.78270.481,888,000
18 Jan 2023276.01278.79269.75270.62270.322,095,300
17 Jan 2023274.86277.29272.58274.92274.622,678,000
13 Jan 2023270.50274.28269.66273.62273.321,747,600
12 Jan 2023273.80275.04269.44272.31272.011,620,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...