Singapore markets open in 3 hours 10 minutes
Straits Times Index
3,255.54 +16.51 (+0.51%) S&P 500
3,971.27 -6.26 (-0.16%) Dow
32,394.25 -37.83 (-0.12%) Nasdaq
11,716.08 -52.76 (-0.45%) Bitcoin USD
27,203.12 +65.22 (+0.24%) CMC Crypto 200
598.52 +355.84 (+146.63%)
Danaher Corporation (DHR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Time period:
28 Mar 2022 - 28 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Mar 2023 | 247.58 | 247.85 | 245.36 | 246.85 | 246.85 | 1,339,974 |
| 27 Mar 2023 | 251.24 | 252.86 | 247.60 | 247.97 | 247.97 | 1,856,400 |
| 24 Mar 2023 | 245.12 | 248.35 | 243.10 | 248.17 | 248.17 | 2,994,600 |
| 23 Mar 2023 | 246.85 | 249.78 | 245.25 | 246.93 | 246.93 | 1,605,100 |
| 22 Mar 2023 | 249.38 | 252.80 | 246.24 | 246.31 | 246.31 | 3,182,300 |
| 21 Mar 2023 | 246.50 | 248.99 | 245.86 | 248.38 | 248.38 | 1,765,900 |
| 20 Mar 2023 | 243.00 | 245.72 | 242.89 | 244.80 | 244.80 | 2,213,000 |
| 17 Mar 2023 | 248.68 | 248.73 | 242.17 | 242.96 | 242.96 | 3,461,600 |
| 16 Mar 2023 | 241.72 | 249.72 | 240.42 | 249.34 | 249.34 | 2,684,900 |
| 15 Mar 2023 | 240.02 | 242.31 | 238.69 | 242.11 | 242.11 | 2,701,500 |
| 14 Mar 2023 | 243.80 | 246.95 | 242.04 | 244.85 | 244.85 | 2,285,000 |
| 13 Mar 2023 | 238.94 | 243.40 | 237.00 | 240.39 | 240.39 | 2,386,200 |
| 10 Mar 2023 | 242.32 | 243.38 | 237.00 | 239.75 | 239.75 | 3,013,500 |
| 09 Mar 2023 | 248.87 | 249.85 | 242.76 | 243.63 | 243.63 | 2,401,200 |
| 08 Mar 2023 | 245.29 | 249.18 | 244.87 | 247.76 | 247.76 | 2,972,800 |
| 07 Mar 2023 | 250.76 | 250.99 | 243.77 | 245.25 | 245.25 | 2,833,000 |
| 06 Mar 2023 | 252.16 | 254.44 | 249.61 | 249.85 | 249.85 | 2,140,800 |
| 03 Mar 2023 | 251.85 | 253.68 | 250.00 | 253.14 | 253.14 | 1,943,900 |
| 02 Mar 2023 | 244.00 | 250.42 | 243.25 | 249.73 | 249.73 | 1,982,300 |
| 01 Mar 2023 | 245.71 | 248.08 | 244.91 | 245.36 | 245.36 | 2,885,400 |
| 28 Feb 2023 | 246.86 | 249.14 | 244.44 | 247.53 | 247.53 | 3,562,000 |
| 27 Feb 2023 | 251.42 | 252.81 | 247.55 | 247.95 | 247.95 | 2,187,800 |
| 24 Feb 2023 | 249.00 | 250.51 | 246.53 | 249.12 | 249.12 | 1,810,800 |
| 23 Feb 2023 | 252.20 | 252.99 | 249.55 | 252.51 | 252.51 | 2,220,000 |
| 22 Feb 2023 | 251.00 | 251.87 | 248.38 | 250.11 | 250.11 | 2,778,100 |
| 21 Feb 2023 | 252.00 | 253.17 | 249.59 | 250.79 | 250.79 | 2,622,900 |
| 17 Feb 2023 | 254.01 | 256.51 | 252.33 | 256.29 | 256.29 | 1,682,900 |
| 16 Feb 2023 | 254.15 | 258.77 | 253.80 | 255.75 | 255.75 | 1,971,900 |
| 15 Feb 2023 | 254.43 | 258.20 | 254.10 | 257.11 | 257.11 | 1,867,600 |
| 14 Feb 2023 | 260.28 | 260.28 | 255.24 | 256.24 | 256.24 | 2,019,700 |
| 13 Feb 2023 | 259.64 | 261.38 | 257.55 | 259.88 | 259.88 | 2,563,300 |
| 10 Feb 2023 | 253.87 | 259.23 | 250.76 | 258.84 | 258.84 | 2,805,200 |
| 09 Feb 2023 | 262.71 | 263.62 | 254.63 | 255.11 | 255.11 | 3,499,500 |
| 08 Feb 2023 | 264.07 | 264.77 | 261.02 | 261.94 | 261.94 | 2,320,000 |
| 07 Feb 2023 | 260.15 | 267.58 | 258.66 | 266.00 | 266.00 | 2,457,700 |
| 06 Feb 2023 | 265.69 | 267.72 | 261.78 | 263.75 | 263.75 | 2,307,500 |
| 03 Feb 2023 | 268.76 | 271.29 | 266.38 | 269.85 | 269.85 | 1,676,600 |
| 02 Feb 2023 | 269.00 | 273.24 | 267.95 | 270.68 | 270.68 | 2,520,400 |
| 01 Feb 2023 | 265.10 | 269.37 | 263.02 | 267.50 | 267.50 | 3,633,100 |
| 31 Jan 2023 | 263.02 | 265.18 | 260.42 | 264.38 | 264.38 | 2,604,400 |
| 30 Jan 2023 | 263.52 | 266.82 | 262.35 | 262.75 | 262.75 | 2,156,700 |
| 27 Jan 2023 | 264.63 | 267.20 | 262.82 | 265.98 | 265.98 | 2,478,900 |
| 26 Jan 2023 | 264.00 | 265.90 | 260.82 | 265.86 | 265.86 | 3,915,900 |
| 25 Jan 2023 | 265.23 | 266.95 | 261.94 | 262.95 | 262.95 | 4,360,700 |
| 24 Jan 2023 | 273.00 | 273.00 | 263.42 | 271.58 | 271.58 | 5,210,100 |
| 23 Jan 2023 | 273.95 | 279.32 | 272.38 | 277.00 | 277.00 | 2,111,700 |
| 20 Jan 2023 | 272.58 | 274.42 | 268.95 | 274.40 | 274.40 | 3,019,800 |
| 19 Jan 2023 | 269.29 | 272.49 | 267.20 | 270.78 | 270.78 | 1,888,000 |
| 18 Jan 2023 | 276.01 | 278.79 | 269.75 | 270.62 | 270.62 | 2,095,300 |
| 17 Jan 2023 | 274.86 | 277.29 | 272.58 | 274.92 | 274.92 | 2,678,000 |
| 13 Jan 2023 | 270.50 | 274.28 | 269.66 | 273.62 | 273.62 | 1,747,600 |
| 12 Jan 2023 | 273.80 | 275.04 | 269.44 | 272.31 | 272.31 | 1,620,600 |
| 11 Jan 2023 | 268.12 | 275.07 | 268.00 | 273.81 | 273.81 | 3,005,200 |
| 10 Jan 2023 | 258.61 | 268.17 | 258.09 | 266.89 | 266.89 | 2,691,700 |
| 09 Jan 2023 | 254.91 | 260.85 | 253.55 | 255.05 | 255.05 | 2,948,200 |
| 06 Jan 2023 | 256.36 | 258.08 | 242.48 | 252.49 | 252.49 | 5,839,500 |
| 05 Jan 2023 | 258.99 | 261.94 | 253.62 | 255.23 | 255.23 | 3,686,800 |
| 04 Jan 2023 | 265.21 | 268.29 | 263.97 | 266.37 | 266.37 | 2,185,500 |
| 03 Jan 2023 | 267.81 | 268.00 | 259.06 | 262.27 | 262.27 | 2,676,700 |
| 30 Dec 2022 | 266.70 | 267.65 | 262.45 | 265.42 | 265.42 | 1,508,800 |
| 29 Dec 2022 | 262.77 | 268.53 | 261.70 | 266.85 | 266.85 | 1,203,300 |
| 29 Dec 2022 | 0.25 Dividend | |||||
| 28 Dec 2022 | 262.48 | 265.40 | 259.11 | 259.34 | 259.09 | 1,381,500 |
| 27 Dec 2022 | 259.32 | 262.66 | 256.78 | 260.88 | 260.63 | 1,130,400 |
| 23 Dec 2022 | 258.15 | 261.54 | 257.72 | 259.86 | 259.61 | 1,096,400 |
| 22 Dec 2022 | 258.19 | 259.16 | 254.01 | 258.67 | 258.42 | 1,843,100 |
| 21 Dec 2022 | 257.74 | 262.17 | 256.80 | 260.98 | 260.73 | 1,642,200 |
| 20 Dec 2022 | 257.73 | 258.59 | 254.50 | 255.60 | 255.35 | 2,537,400 |
| 19 Dec 2022 | 262.41 | 262.89 | 257.69 | 258.72 | 258.47 | 2,570,000 |
| 16 Dec 2022 | 266.70 | 267.63 | 261.33 | 262.03 | 261.78 | 5,015,800 |
| 15 Dec 2022 | 270.57 | 272.18 | 267.00 | 270.08 | 269.82 | 3,031,000 |
| 14 Dec 2022 | 277.46 | 279.69 | 272.27 | 274.23 | 273.97 | 2,606,700 |
| 13 Dec 2022 | 281.25 | 281.54 | 273.10 | 276.68 | 276.41 | 2,609,500 |
| 12 Dec 2022 | 271.66 | 273.95 | 270.95 | 273.49 | 273.23 | 2,047,900 |
| 09 Dec 2022 | 270.50 | 272.72 | 269.05 | 269.34 | 269.08 | 1,696,500 |
| 08 Dec 2022 | 268.79 | 273.46 | 266.42 | 271.82 | 271.56 | 1,750,400 |
| 07 Dec 2022 | 265.61 | 270.01 | 265.39 | 268.24 | 267.98 | 1,973,100 |
| 06 Dec 2022 | 265.48 | 267.26 | 262.91 | 265.35 | 265.09 | 1,710,000 |
| 05 Dec 2022 | 270.67 | 271.42 | 266.44 | 267.97 | 267.71 | 2,185,200 |
| 02 Dec 2022 | 269.99 | 275.14 | 268.00 | 274.23 | 273.97 | 1,810,600 |
| 01 Dec 2022 | 275.52 | 277.98 | 270.55 | 274.54 | 274.28 | 1,989,200 |
| 30 Nov 2022 | 259.00 | 273.41 | 259.00 | 273.41 | 273.15 | 5,744,200 |
| 29 Nov 2022 | 260.00 | 261.67 | 256.65 | 259.02 | 258.77 | 2,161,400 |
| 28 Nov 2022 | 265.07 | 268.26 | 260.37 | 261.16 | 260.91 | 2,343,300 |
| 25 Nov 2022 | 264.96 | 267.45 | 264.42 | 267.04 | 266.78 | 868,300 |
| 23 Nov 2022 | 263.39 | 264.22 | 261.15 | 263.35 | 263.10 | 1,549,400 |
| 22 Nov 2022 | 262.64 | 263.77 | 258.69 | 262.04 | 261.79 | 1,810,800 |
| 21 Nov 2022 | 259.82 | 262.97 | 259.05 | 260.06 | 259.81 | 1,562,400 |
| 18 Nov 2022 | 265.07 | 266.00 | 256.40 | 260.65 | 260.40 | 2,715,400 |
| 17 Nov 2022 | 263.29 | 263.29 | 254.96 | 259.62 | 259.37 | 2,162,800 |
| 16 Nov 2022 | 270.00 | 271.14 | 263.69 | 266.16 | 265.90 | 2,210,400 |
| 15 Nov 2022 | 272.08 | 275.55 | 268.11 | 270.33 | 270.07 | 2,559,100 |
| 14 Nov 2022 | 270.01 | 272.49 | 266.72 | 266.72 | 266.46 | 2,398,500 |
| 11 Nov 2022 | 269.04 | 277.23 | 268.30 | 271.00 | 270.74 | 3,524,900 |
| 10 Nov 2022 | 257.33 | 268.23 | 257.13 | 267.87 | 267.61 | 3,337,100 |
| 09 Nov 2022 | 253.01 | 253.94 | 246.14 | 246.95 | 246.71 | 2,197,200 |
| 08 Nov 2022 | 250.01 | 256.47 | 248.60 | 253.01 | 252.77 | 3,220,200 |
| 07 Nov 2022 | 248.51 | 249.59 | 245.30 | 249.04 | 248.80 | 2,440,500 |
| 04 Nov 2022 | 244.80 | 247.33 | 239.11 | 246.97 | 246.73 | 2,996,900 |
| 03 Nov 2022 | 240.20 | 243.57 | 234.96 | 241.42 | 241.19 | 4,075,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
