Singapore markets closed

Danaher Corporation (DHR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
267.26-3.42 (-1.26%)
As of 10:14AM EST. Market open.
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 2023268.76270.63266.39267.26267.26174,185
02 Feb 2023269.00273.24267.95270.68270.682,520,400
01 Feb 2023265.10269.37263.02267.50267.503,633,100
31 Jan 2023263.02265.18260.42264.38264.382,604,400
30 Jan 2023263.52266.82262.35262.75262.752,156,700
27 Jan 2023264.63267.20262.82265.98265.982,478,900
26 Jan 2023264.00265.90260.82265.86265.863,915,900
25 Jan 2023265.23266.95261.94262.95262.954,360,700
24 Jan 2023273.00273.00263.42271.58271.585,210,100
23 Jan 2023273.95279.32272.38277.00277.002,111,700
20 Jan 2023272.58274.42268.95274.40274.403,018,600
19 Jan 2023269.29272.49267.20270.78270.781,888,000
18 Jan 2023276.01278.79269.75270.62270.622,095,300
17 Jan 2023274.86277.29272.58274.92274.922,678,000
13 Jan 2023270.50274.28269.66273.62273.621,747,600
12 Jan 2023273.80275.04269.44272.31272.311,620,600
11 Jan 2023268.12275.07268.00273.81273.813,005,200
10 Jan 2023258.61268.17258.09266.89266.892,691,700
09 Jan 2023254.91260.85253.55255.05255.052,948,200
06 Jan 2023256.36258.08242.48252.49252.495,839,100
05 Jan 2023258.99261.94253.62255.23255.233,686,800
04 Jan 2023265.21268.29263.97266.37266.372,185,500
03 Jan 2023267.81268.00259.06262.27262.272,676,700
30 Dec 2022266.70267.65262.45265.42265.421,508,800
29 Dec 2022262.77268.53261.70266.85266.851,203,300
29 Dec 20220.25 Dividend
28 Dec 2022262.48265.40259.11259.34259.091,381,500
27 Dec 2022259.32262.66256.78260.88260.631,130,400
23 Dec 2022258.15261.54257.72259.86259.611,096,400
22 Dec 2022258.19259.16254.01258.67258.421,843,100
21 Dec 2022257.74262.17256.80260.98260.731,642,200
20 Dec 2022257.73258.59254.50255.60255.352,537,400
19 Dec 2022262.41262.89257.69258.72258.472,570,000
16 Dec 2022266.70267.63261.33262.03261.785,015,800
15 Dec 2022270.57272.18267.00270.08269.823,031,000
14 Dec 2022277.46279.69272.27274.23273.972,606,700
13 Dec 2022281.25281.54273.10276.68276.412,609,500
12 Dec 2022271.66273.95270.95273.49273.232,047,900
09 Dec 2022270.50272.72269.05269.34269.081,696,500
08 Dec 2022268.79273.46266.42271.82271.561,750,400
07 Dec 2022265.61270.01265.39268.24267.981,973,100
06 Dec 2022265.48267.26262.91265.35265.091,710,000
05 Dec 2022270.67271.42266.44267.97267.712,185,200
02 Dec 2022269.99275.14268.00274.23273.971,810,600
01 Dec 2022275.52277.98270.55274.54274.281,989,200
30 Nov 2022259.00273.41259.00273.41273.155,744,200
29 Nov 2022260.00261.67256.65259.02258.772,161,400
28 Nov 2022265.07268.26260.37261.16260.912,343,300
25 Nov 2022264.96267.45264.42267.04266.78868,300
23 Nov 2022263.39264.22261.15263.35263.101,549,400
22 Nov 2022262.64263.77258.69262.04261.791,810,800
21 Nov 2022259.82262.97259.05260.06259.811,562,400
18 Nov 2022265.07266.00256.40260.65260.402,715,400
17 Nov 2022263.29263.29254.96259.62259.372,162,800
16 Nov 2022270.00271.14263.69266.16265.902,210,400
15 Nov 2022272.08275.55268.11270.33270.072,559,100
14 Nov 2022270.01272.49266.72266.72266.462,398,500
11 Nov 2022269.04277.23268.30271.00270.743,524,900
10 Nov 2022257.33268.23257.13267.87267.613,337,100
09 Nov 2022253.01253.94246.14246.95246.712,197,200
08 Nov 2022250.01256.47248.60253.01252.773,220,200
07 Nov 2022248.51249.59245.30249.04248.802,440,500
04 Nov 2022244.80247.33239.11246.97246.732,996,900
03 Nov 2022240.20243.57234.96241.42241.194,075,100
02 Nov 2022254.59255.31242.25242.54242.314,525,100
01 Nov 2022253.75257.27251.52255.82255.572,998,600
31 Oct 2022249.78252.62247.61251.67251.432,950,400
28 Oct 2022249.09252.53247.84251.80251.563,318,300
27 Oct 2022251.98252.46244.63248.10247.863,290,300
26 Oct 2022253.64256.59251.11253.78253.544,545,800
25 Oct 2022252.16255.30250.65251.87251.633,546,000
24 Oct 2022246.80252.05242.27251.67251.433,645,400
21 Oct 2022242.79244.98234.82244.59244.356,691,800
20 Oct 2022241.68254.01241.58243.08242.857,560,300
19 Oct 2022260.36261.06251.33257.89257.644,108,900
18 Oct 2022266.43269.40263.50265.57265.312,063,300
17 Oct 2022256.43262.14255.91259.93259.682,180,800
14 Oct 2022258.93260.76253.34253.71253.472,012,700
13 Oct 2022246.73259.07242.55257.27257.022,897,800
12 Oct 2022254.00256.21251.29251.68251.442,607,300
11 Oct 2022259.33259.89252.22254.14253.903,254,600
10 Oct 2022269.30269.30260.23261.41261.161,643,000
07 Oct 2022274.55275.49266.75268.48268.221,577,300
06 Oct 2022281.08282.56277.68278.05277.781,999,500
05 Oct 2022276.52283.63276.03282.29282.022,080,600
04 Oct 2022273.59279.19271.94279.05278.782,586,200
03 Oct 2022261.27269.84258.74268.79268.533,029,100
30 Sept 2022262.14265.60258.03258.29258.042,667,000
29 Sept 2022264.64265.86260.26262.15261.902,464,200
29 Sept 20220.25 Dividend
28 Sept 2022264.47268.03260.89266.24265.732,864,000
27 Sept 2022264.87265.46257.33260.10259.612,242,400
26 Sept 2022262.58266.69260.53262.66262.161,576,400
23 Sept 2022263.99265.80261.25265.27264.772,028,900
22 Sept 2022266.00268.74265.31266.43265.922,896,800
21 Sept 2022276.99279.75268.39268.48267.972,112,000
20 Sept 2022275.46276.15271.73274.37273.852,099,100
19 Sept 2022274.81279.19272.90278.94278.412,244,300
16 Sept 2022282.55282.83275.21277.06276.535,732,700
15 Sept 2022288.50291.17281.16281.91281.373,220,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...