Singapore markets closed

Danaher Corporation (DHR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
243.54-1.25 (-0.51%)
At close: 04:00PM EDT
246.91 +3.37 (+1.38%)
After hours: 07:38PM EDT
Time period:
20 Jul 2023 - 20 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 2024244.99245.25241.00243.54243.542,982,300
18 Jul 2024249.64255.46241.88244.79244.794,266,900
17 Jul 2024252.48254.55250.91251.25251.252,718,500
16 Jul 2024248.00252.69247.07252.14252.142,754,000
15 Jul 2024246.40247.44243.76246.23246.232,869,200
12 Jul 2024245.93248.25244.79246.70246.702,546,200
11 Jul 2024243.71248.69242.01246.27246.272,815,400
10 Jul 2024240.39242.38239.95242.20242.202,108,200
09 Jul 2024241.88241.88238.72239.79239.792,064,200
08 Jul 2024239.46240.70237.95240.65240.652,489,800
05 Jul 2024240.99241.43238.50239.25239.253,932,300
03 Jul 2024240.91243.06240.00240.00240.001,935,800
02 Jul 2024242.17242.52238.87240.41240.415,067,900
01 Jul 2024249.98250.30243.20244.51244.513,925,500
28 Jun 2024250.13252.62247.99249.85249.854,638,300
28 Jun 20240.27 Dividend
27 Jun 2024252.94253.08251.03251.76251.492,409,200
26 Jun 2024253.18255.75252.21253.59253.322,460,900
25 Jun 2024256.14257.41254.01254.14253.872,526,700
24 Jun 2024254.95258.29252.92256.76256.483,122,500
21 Jun 2024249.85255.11249.48254.96254.696,839,500
20 Jun 2024250.39251.77247.20248.56248.296,112,100
18 Jun 2024254.92258.38254.00257.51257.233,162,200
17 Jun 2024254.27255.24253.98254.13253.863,366,800
14 Jun 2024253.59254.87252.95254.85254.583,097,200
13 Jun 2024263.50263.50252.43255.01254.744,945,500
12 Jun 2024261.42266.11260.57264.61264.333,311,200
11 Jun 2024264.10264.58260.29261.25260.973,444,700
10 Jun 2024262.38265.64261.88264.67264.393,115,400
07 Jun 2024267.58267.73262.82263.08262.803,626,800
06 Jun 2024267.42269.11265.57267.98267.692,405,900
05 Jun 2024264.00268.09262.60267.85267.562,552,000
04 Jun 2024261.39264.23260.00263.33263.053,119,800
03 Jun 2024257.24261.57256.69261.38261.103,003,200
31 May 2024253.09256.98252.74256.80256.524,801,100
30 May 2024248.95253.68248.53252.74252.473,450,900
29 May 2024253.47256.48253.47255.93255.662,931,700
28 May 2024262.56263.81257.25258.71258.432,881,300
24 May 2024262.18263.13260.85262.78262.502,089,000
23 May 2024267.18267.19261.10261.40261.122,901,100
22 May 2024267.39268.98266.56267.19266.902,533,600
21 May 2024267.24267.33264.73266.55266.262,561,200
20 May 2024265.64267.64265.05267.11266.821,757,800
17 May 2024265.03265.94263.18265.80265.513,187,400
16 May 2024262.46265.37261.55264.84264.563,448,400
15 May 2024260.00264.02259.74263.46263.183,073,100
14 May 2024254.30259.79252.53259.26258.983,096,700
13 May 2024253.00254.75251.61251.61251.341,305,500
10 May 2024252.04254.90250.83253.38253.111,520,800
09 May 2024249.62251.53249.00251.43251.161,604,300
08 May 2024249.30249.82248.15249.55249.281,471,300
07 May 2024246.54249.10246.20248.76248.491,683,400
06 May 2024248.71249.55246.91247.40247.131,741,100
03 May 2024249.54249.73247.59248.38248.111,787,600
02 May 2024248.99249.44242.66246.84246.582,780,600
01 May 2024246.26249.52244.55246.89246.632,310,400
30 Apr 2024246.50247.00244.28246.62246.363,941,000
29 Apr 2024246.25248.97245.73246.82246.561,616,200
26 Apr 2024243.68248.10243.68246.58246.322,710,400
25 Apr 2024249.93250.64245.28245.80245.542,943,500
24 Apr 2024249.03254.09247.98250.41250.143,344,900
23 Apr 2024254.72256.72249.59253.11252.846,876,700
22 Apr 2024235.96238.73234.47236.08235.832,820,300
19 Apr 2024237.78237.80234.02235.51235.262,351,300
18 Apr 2024232.26238.44230.74236.36236.114,261,000
17 Apr 2024240.42240.84238.02239.39239.132,988,500
16 Apr 2024241.10241.34238.53240.34240.083,225,300
15 Apr 2024242.36243.26238.16239.66239.402,824,000
12 Apr 2024242.38243.18239.00239.95239.692,684,800
11 Apr 2024246.31246.98243.07244.00243.742,081,200
10 Apr 2024244.82246.25243.43245.87245.612,229,400
09 Apr 2024246.57249.86245.53249.80249.531,602,100
08 Apr 2024244.54245.99243.72244.25243.992,426,000
05 Apr 2024242.13246.10242.04244.28244.022,280,800
04 Apr 2024246.48247.13241.72241.90241.642,693,800
03 Apr 2024246.00248.10243.78244.34244.081,898,600
02 Apr 2024245.00246.28242.58245.94245.682,955,600
01 Apr 2024249.72250.04246.67247.79247.521,728,900
28 Mar 2024248.34251.06247.20249.72249.452,560,200
27 Mar 2024249.84250.25247.08248.77248.502,665,300
27 Mar 20240.27 Dividend
26 Mar 2024247.27249.46247.27248.46247.921,962,900
25 Mar 2024254.28254.78246.19247.80247.273,372,400
22 Mar 2024255.00256.51253.55254.80254.252,310,400
21 Mar 2024252.26255.37251.50254.11253.562,313,200
20 Mar 2024253.30253.75250.23251.68251.141,651,300
19 Mar 2024251.00254.09250.20253.74253.193,211,300
18 Mar 2024250.39252.92249.98251.47250.933,868,300
15 Mar 2024250.71253.76249.14249.40248.865,793,300
14 Mar 2024253.87256.00250.54253.22252.672,635,500
13 Mar 2024254.39255.68253.10255.35254.802,249,300
12 Mar 2024252.83255.42252.01253.10252.552,221,800
11 Mar 2024252.50254.00250.74252.80252.251,360,800
08 Mar 2024253.10255.84252.96253.69253.141,786,000
07 Mar 2024254.81255.85253.31254.12253.572,857,200
06 Mar 2024255.48257.08252.25252.90252.353,733,100
05 Mar 2024255.16257.96254.18254.39253.842,277,800
04 Mar 2024256.52259.00254.85256.19255.642,888,700
01 Mar 2024252.96256.38251.47255.87255.321,908,700
29 Feb 2024256.77257.09252.98253.14252.593,466,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...