Singapore markets closed
Straits Times Index
3,384.29 +20.61 (+0.61%) Nikkei
27,509.46 +107.41 (+0.39%) Hang Seng
21,660.47 -297.89 (-1.36%) FTSE 100
7,883.80 +63.64 (+0.81%) BTC-USD
23,457.88 -193.05 (-0.82%) CMC Crypto 200
536.37 -0.48 (-0.09%)
Danaher Corporation (DHR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:14AM EST. Market open.
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 268.76 | 270.63 | 266.39 | 267.26 | 267.26 | 174,185 |
| 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 | 3,018,600 |
| 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 | 5,839,100 |
| 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 |
| 02 Nov 2022 | 254.59 | 255.31 | 242.25 | 242.54 | 242.31 | 4,525,100 |
| 01 Nov 2022 | 253.75 | 257.27 | 251.52 | 255.82 | 255.57 | 2,998,600 |
| 31 Oct 2022 | 249.78 | 252.62 | 247.61 | 251.67 | 251.43 | 2,950,400 |
| 28 Oct 2022 | 249.09 | 252.53 | 247.84 | 251.80 | 251.56 | 3,318,300 |
| 27 Oct 2022 | 251.98 | 252.46 | 244.63 | 248.10 | 247.86 | 3,290,300 |
| 26 Oct 2022 | 253.64 | 256.59 | 251.11 | 253.78 | 253.54 | 4,545,800 |
| 25 Oct 2022 | 252.16 | 255.30 | 250.65 | 251.87 | 251.63 | 3,546,000 |
| 24 Oct 2022 | 246.80 | 252.05 | 242.27 | 251.67 | 251.43 | 3,645,400 |
| 21 Oct 2022 | 242.79 | 244.98 | 234.82 | 244.59 | 244.35 | 6,691,800 |
| 20 Oct 2022 | 241.68 | 254.01 | 241.58 | 243.08 | 242.85 | 7,560,300 |
| 19 Oct 2022 | 260.36 | 261.06 | 251.33 | 257.89 | 257.64 | 4,108,900 |
| 18 Oct 2022 | 266.43 | 269.40 | 263.50 | 265.57 | 265.31 | 2,063,300 |
| 17 Oct 2022 | 256.43 | 262.14 | 255.91 | 259.93 | 259.68 | 2,180,800 |
| 14 Oct 2022 | 258.93 | 260.76 | 253.34 | 253.71 | 253.47 | 2,012,700 |
| 13 Oct 2022 | 246.73 | 259.07 | 242.55 | 257.27 | 257.02 | 2,897,800 |
| 12 Oct 2022 | 254.00 | 256.21 | 251.29 | 251.68 | 251.44 | 2,607,300 |
| 11 Oct 2022 | 259.33 | 259.89 | 252.22 | 254.14 | 253.90 | 3,254,600 |
| 10 Oct 2022 | 269.30 | 269.30 | 260.23 | 261.41 | 261.16 | 1,643,000 |
| 07 Oct 2022 | 274.55 | 275.49 | 266.75 | 268.48 | 268.22 | 1,577,300 |
| 06 Oct 2022 | 281.08 | 282.56 | 277.68 | 278.05 | 277.78 | 1,999,500 |
| 05 Oct 2022 | 276.52 | 283.63 | 276.03 | 282.29 | 282.02 | 2,080,600 |
| 04 Oct 2022 | 273.59 | 279.19 | 271.94 | 279.05 | 278.78 | 2,586,200 |
| 03 Oct 2022 | 261.27 | 269.84 | 258.74 | 268.79 | 268.53 | 3,029,100 |
| 30 Sept 2022 | 262.14 | 265.60 | 258.03 | 258.29 | 258.04 | 2,667,000 |
| 29 Sept 2022 | 264.64 | 265.86 | 260.26 | 262.15 | 261.90 | 2,464,200 |
| 29 Sept 2022 | 0.25 Dividend | |||||
| 28 Sept 2022 | 264.47 | 268.03 | 260.89 | 266.24 | 265.73 | 2,864,000 |
| 27 Sept 2022 | 264.87 | 265.46 | 257.33 | 260.10 | 259.61 | 2,242,400 |
| 26 Sept 2022 | 262.58 | 266.69 | 260.53 | 262.66 | 262.16 | 1,576,400 |
| 23 Sept 2022 | 263.99 | 265.80 | 261.25 | 265.27 | 264.77 | 2,028,900 |
| 22 Sept 2022 | 266.00 | 268.74 | 265.31 | 266.43 | 265.92 | 2,896,800 |
| 21 Sept 2022 | 276.99 | 279.75 | 268.39 | 268.48 | 267.97 | 2,112,000 |
| 20 Sept 2022 | 275.46 | 276.15 | 271.73 | 274.37 | 273.85 | 2,099,100 |
| 19 Sept 2022 | 274.81 | 279.19 | 272.90 | 278.94 | 278.41 | 2,244,300 |
| 16 Sept 2022 | 282.55 | 282.83 | 275.21 | 277.06 | 276.53 | 5,732,700 |
| 15 Sept 2022 | 288.50 | 291.17 | 281.16 | 281.91 | 281.37 | 3,220,000 |
| *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.
