Singapore markets open in 5 minutes

Danaher Corporation (DHR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
278.05-4.24 (-1.50%)
At close: 04:03PM EDT
277.98 -0.07 (-0.03%)
After hours: 06:30PM EDT
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Oct 2022281.08282.56277.68278.05278.051,999,500
05 Oct 2022276.52283.63276.03282.29282.292,080,600
04 Oct 2022273.59279.19271.94279.05279.052,586,200
03 Oct 2022261.27269.84258.74268.79268.793,029,100
30 Sept 2022262.14265.60258.03258.29258.292,667,000
29 Sept 2022264.64265.86260.26262.15262.152,464,200
29 Sept 20220.25 Dividend
28 Sept 2022264.47268.03260.89266.24265.992,864,000
27 Sept 2022264.87265.46257.33260.10259.862,242,400
26 Sept 2022262.58266.69260.53262.66262.411,576,400
23 Sept 2022263.99265.80261.25265.27265.022,027,700
22 Sept 2022266.00268.74265.31266.43266.182,896,800
21 Sept 2022276.99279.75268.39268.48268.232,112,000
20 Sept 2022275.46276.15271.73274.37274.112,099,100
19 Sept 2022274.81279.19272.90278.94278.682,244,300
16 Sept 2022282.55282.83275.21277.06276.805,732,400
15 Sept 2022288.50291.17281.16281.91281.653,220,000
14 Sept 2022282.29287.46279.08281.73281.472,973,900
13 Sept 2022287.39289.40281.05281.78281.521,895,300
12 Sept 2022290.82294.60289.33293.51293.231,763,700
09 Sept 2022287.44291.58286.93290.42290.152,154,700
08 Sept 2022276.21288.93275.11288.10287.833,347,300
07 Sept 2022271.76278.68270.76277.47277.211,689,300
06 Sept 2022270.45275.09269.09272.48272.222,029,800
02 Sept 2022276.00276.87268.43269.42269.171,527,000
01 Sept 2022270.23273.92266.94273.86273.601,944,000
31 Aug 2022273.57275.36268.52269.91269.663,120,200
30 Aug 2022277.25278.60272.43273.37273.111,602,600
29 Aug 2022278.19279.30275.62276.69276.431,563,700
26 Aug 2022290.41291.77280.09280.33280.071,673,600
25 Aug 2022287.14291.23285.01290.97290.701,381,900
24 Aug 2022285.03286.23283.08284.94284.671,600,900
23 Aug 2022283.93285.52281.86284.04283.771,388,900
22 Aug 2022288.56290.29285.40285.98285.711,537,600
19 Aug 2022294.27294.62291.56292.44292.171,603,400
18 Aug 2022296.77296.83289.45294.27293.991,882,700
17 Aug 2022298.86300.72295.86297.27296.992,147,900
16 Aug 2022299.99302.11299.06300.48300.201,990,500
15 Aug 2022297.04303.82296.71302.35302.072,120,600
12 Aug 2022292.20298.05291.12297.75297.472,361,900
11 Aug 2022292.92295.32291.06291.18290.911,616,800
10 Aug 2022288.78291.20286.19291.14290.871,530,400
09 Aug 2022287.20288.00284.13285.24284.971,361,100
08 Aug 2022291.00291.09286.21286.99286.721,401,100
05 Aug 2022286.25290.37285.77290.00289.731,316,300
04 Aug 2022288.53289.09286.11288.95288.682,056,300
03 Aug 2022288.56289.59285.73288.53288.261,496,300
02 Aug 2022285.57291.49284.93285.53285.261,907,000
01 Aug 2022289.99291.76287.62287.90287.631,639,900
29 Jul 2022288.95292.64287.99291.47291.202,967,800
28 Jul 2022282.00290.07278.13289.01288.742,483,600
27 Jul 2022276.57281.31275.25280.05279.791,884,300
26 Jul 2022273.58276.71272.44276.50276.242,129,000
25 Jul 2022273.28273.69269.44273.38273.122,216,900
22 Jul 2022277.44279.15272.30273.84273.582,812,700
21 Jul 2022275.00279.55271.46279.23278.974,175,900
20 Jul 2022257.00260.90254.82256.00255.762,829,100
19 Jul 2022250.84256.63249.76255.75255.512,057,600
18 Jul 2022254.93255.73246.09247.06246.831,976,100
15 Jul 2022254.13257.12250.66255.78255.544,100,900
14 Jul 2022248.08249.69242.85248.06247.832,369,800
13 Jul 2022249.94253.79248.27251.09250.851,972,400
12 Jul 2022264.30265.70252.13252.70252.462,196,100
11 Jul 2022261.47265.69261.36265.30265.051,690,900
08 Jul 2022261.39265.27261.22263.76263.511,125,300
07 Jul 2022259.65265.69259.16263.45263.201,786,300
06 Jul 2022255.25261.73253.97260.04259.801,922,300
05 Jul 2022254.57255.67248.90255.51255.271,622,800
01 Jul 2022254.32258.74251.05258.05257.811,401,500
30 Jun 2022248.90254.40248.37253.52253.282,172,100
29 Jun 2022251.02254.07249.10252.86252.621,499,000
28 Jun 2022256.36258.63251.16251.88251.641,759,100
27 Jun 2022258.46259.62254.67256.41256.171,850,100
24 Jun 2022255.61257.34253.73256.83256.592,921,600
23 Jun 2022246.87255.78246.87255.18254.942,667,800
23 Jun 20220.25 Dividend
22 Jun 2022240.90248.75240.55245.91245.431,868,000
21 Jun 2022242.14245.47241.26243.87243.392,845,900
17 Jun 2022241.03245.37238.28238.60238.136,820,400
16 Jun 2022239.75241.47238.23240.85240.382,031,000
15 Jun 2022244.89248.78240.79244.94244.462,357,200
14 Jun 2022243.02244.46239.59242.42241.952,397,900
13 Jun 2022245.81247.25242.35243.82243.342,656,100
10 Jun 2022253.56255.06251.24251.48250.992,148,400
09 Jun 2022263.72265.17258.66258.76258.251,357,600
08 Jun 2022265.66267.80263.39265.60265.081,600,400
07 Jun 2022262.84269.02262.21268.27267.751,628,800
06 Jun 2022268.51269.69263.09263.74263.221,394,100
03 Jun 2022269.99270.21264.42266.05265.532,173,800
02 Jun 2022263.71273.59261.01273.26272.732,666,900
01 Jun 2022271.47271.47258.39261.00260.492,299,300
31 May 2022263.83264.62259.60263.82263.306,400,500
27 May 2022255.50266.88254.05266.49265.972,853,600
26 May 2022251.12252.64250.01251.71251.222,512,700
25 May 2022249.41252.13246.78250.32249.832,574,200
24 May 2022251.58253.37248.81252.00251.511,914,100
23 May 2022254.44254.52249.29253.12252.632,049,100
20 May 2022252.38254.50246.35251.80251.312,426,500
19 May 2022242.93250.69242.16249.31248.822,393,600
18 May 2022247.00248.95242.71243.60243.122,257,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...