Danaher Corporation (DHR)
NYSE: DHR · Real-Time Price · USD
232.28
-7.10 (-2.97%)
Nov 15, 2024, 10:14 AM EST - Market open
Danaher Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2024 | 240.59 | 240.94 | 237.31 | 239.38 | 239.38 | -0.89% | 3,154,264 |
| Nov 13, 2024 | 239.60 | 242.06 | 238.97 | 241.53 | 241.53 | 0.81% | 2,133,727 |
| Nov 12, 2024 | 244.51 | 244.51 | 239.29 | 239.60 | 239.60 | -1.50% | 3,077,031 |
| Nov 11, 2024 | 245.00 | 246.15 | 241.43 | 243.25 | 243.25 | -0.87% | 3,475,317 |
| Nov 8, 2024 | 247.05 | 247.13 | 244.12 | 245.39 | 245.39 | -0.29% | 2,941,170 |
| Nov 7, 2024 | 249.70 | 250.04 | 245.74 | 246.10 | 246.10 | -0.67% | 2,528,016 |
| Nov 6, 2024 | 252.07 | 252.94 | 245.15 | 247.76 | 247.76 | -0.92% | 2,930,331 |
| Nov 5, 2024 | 245.66 | 250.82 | 245.32 | 250.07 | 250.07 | 1.17% | 1,697,740 |
| Nov 4, 2024 | 248.78 | 251.47 | 245.99 | 247.18 | 247.18 | -0.23% | 1,836,428 |
| Nov 1, 2024 | 248.96 | 252.95 | 247.27 | 247.76 | 247.76 | 0.85% | 2,638,494 |
| Oct 31, 2024 | 243.89 | 248.50 | 242.34 | 245.66 | 245.66 | 1.38% | 4,948,759 |
| Oct 30, 2024 | 242.14 | 244.42 | 241.10 | 242.32 | 242.32 | -0.15% | 2,553,468 |
| Oct 29, 2024 | 243.18 | 244.94 | 241.76 | 242.69 | 242.69 | -0.59% | 3,547,215 |
| Oct 28, 2024 | 246.12 | 247.35 | 243.03 | 244.12 | 244.12 | -0.52% | 2,031,600 |
| Oct 25, 2024 | 250.30 | 250.38 | 244.89 | 245.39 | 245.39 | -1.05% | 3,226,925 |
| Oct 24, 2024 | 255.25 | 255.70 | 247.82 | 248.00 | 248.00 | -3.13% | 3,989,252 |
| Oct 23, 2024 | 258.44 | 260.88 | 254.20 | 256.00 | 256.00 | -2.02% | 4,717,150 |
| Oct 22, 2024 | 264.03 | 269.24 | 260.61 | 261.28 | 261.28 | -3.97% | 4,496,440 |
| Oct 21, 2024 | 273.10 | 274.21 | 270.29 | 272.09 | 272.09 | -0.83% | 2,359,613 |
| Oct 18, 2024 | 272.53 | 275.51 | 271.31 | 274.38 | 274.38 | 0.88% | 1,949,849 |
| Oct 17, 2024 | 277.50 | 279.41 | 270.97 | 271.98 | 271.98 | 1.47% | 3,222,112 |
| Oct 16, 2024 | 271.00 | 271.82 | 266.30 | 268.03 | 268.03 | -1.71% | 2,820,017 |
| Oct 15, 2024 | 272.38 | 275.52 | 271.81 | 272.68 | 272.68 | 0.41% | 1,905,384 |
| Oct 14, 2024 | 270.40 | 272.31 | 268.87 | 271.56 | 271.56 | 0.45% | 1,901,419 |
| Oct 11, 2024 | 267.64 | 272.15 | 267.12 | 270.33 | 270.33 | 1.46% | 1,747,177 |
| Oct 10, 2024 | 268.37 | 269.12 | 265.50 | 266.45 | 266.45 | -1.03% | 1,531,832 |
| Oct 9, 2024 | 269.78 | 270.48 | 266.82 | 269.23 | 269.23 | 0.16% | 1,507,978 |
| Oct 8, 2024 | 266.98 | 270.35 | 266.50 | 268.81 | 268.81 | 0.01% | 1,431,916 |
| Oct 7, 2024 | 268.50 | 270.50 | 267.47 | 268.79 | 268.79 | -0.46% | 1,153,297 |
| Oct 4, 2024 | 271.56 | 272.56 | 268.65 | 270.03 | 270.03 | -0.18% | 1,132,669 |
| Oct 3, 2024 | 272.86 | 273.30 | 269.57 | 270.52 | 270.52 | -1.24% | 1,332,096 |
| Oct 2, 2024 | 274.49 | 275.60 | 271.03 | 273.91 | 273.91 | -0.24% | 1,111,813 |
| Oct 1, 2024 | 278.62 | 278.62 | 273.02 | 274.56 | 274.56 | -1.24% | 1,367,222 |
| Sep 30, 2024 | 275.73 | 278.33 | 273.74 | 278.02 | 278.02 | 0.94% | 1,500,593 |
| Sep 27, 2024 | 277.49 | 279.59 | 275.39 | 275.44 | 275.44 | -0.54% | 1,337,457 |
| Sep 26, 2024 | 272.85 | 279.90 | 270.91 | 276.93 | 276.66 | 3.38% | 2,713,534 |
| Sep 25, 2024 | 276.17 | 276.21 | 266.86 | 267.88 | 267.62 | -2.30% | 2,535,473 |
| Sep 24, 2024 | 272.54 | 275.73 | 271.04 | 274.20 | 273.93 | 0.38% | 2,834,522 |
| Sep 23, 2024 | 273.73 | 274.91 | 271.83 | 273.15 | 272.88 | 0.19% | 1,954,577 |
| Sep 20, 2024 | 275.28 | 275.28 | 270.26 | 272.63 | 272.36 | -1.37% | 9,267,310 |
| Sep 19, 2024 | 275.44 | 278.29 | 273.60 | 276.43 | 276.16 | 1.67% | 3,293,977 |
| Sep 18, 2024 | 271.68 | 275.87 | 268.04 | 271.90 | 271.63 | -0.21% | 2,477,914 |
| Sep 17, 2024 | 275.90 | 276.43 | 271.06 | 272.47 | 272.20 | -1.29% | 2,158,592 |
| Sep 16, 2024 | 276.69 | 278.28 | 275.50 | 276.03 | 275.76 | 0.65% | 1,904,525 |
| Sep 13, 2024 | 272.90 | 274.91 | 271.31 | 274.25 | 273.98 | 0.65% | 2,248,476 |
| Sep 12, 2024 | 271.78 | 273.03 | 267.56 | 272.49 | 272.22 | 0.19% | 2,606,572 |
| Sep 11, 2024 | 273.78 | 273.78 | 268.33 | 271.98 | 271.71 | -1.00% | 2,536,291 |
| Sep 10, 2024 | 273.00 | 275.03 | 270.43 | 274.72 | 274.45 | 0.60% | 2,267,751 |
| Sep 9, 2024 | 267.62 | 273.18 | 266.28 | 273.09 | 272.82 | 2.59% | 3,223,933 |
| Sep 6, 2024 | 265.52 | 270.11 | 265.07 | 266.20 | 265.94 | 0.56% | 3,324,729 |
| Sep 5, 2024 | 264.33 | 265.96 | 261.59 | 264.71 | 264.45 | 0.08% | 1,764,121 |
| Sep 4, 2024 | 262.24 | 265.12 | 261.08 | 264.49 | 264.23 | 0.10% | 1,633,942 |
| Sep 3, 2024 | 267.05 | 269.20 | 262.59 | 264.23 | 263.97 | -1.89% | 2,325,671 |
| Aug 30, 2024 | 268.30 | 269.31 | 265.59 | 269.31 | 269.05 | 0.86% | 4,600,180 |
| Aug 29, 2024 | 267.03 | 268.54 | 265.01 | 267.02 | 266.76 | 0.36% | 1,904,049 |
| Aug 28, 2024 | 268.03 | 268.97 | 265.21 | 266.06 | 265.80 | -1.03% | 1,693,071 |
| Aug 27, 2024 | 268.67 | 269.55 | 267.17 | 268.82 | 268.56 | 0.28% | 1,552,486 |
| Aug 26, 2024 | 269.93 | 270.33 | 267.38 | 268.07 | 267.81 | -0.52% | 1,252,208 |
| Aug 23, 2024 | 269.25 | 270.73 | 266.32 | 269.48 | 269.22 | 0.62% | 1,464,013 |
| Aug 22, 2024 | 272.23 | 272.23 | 267.25 | 267.83 | 267.57 | -1.21% | 1,662,838 |
| Aug 21, 2024 | 272.01 | 273.75 | 269.72 | 271.10 | 270.84 | -0.21% | 1,455,089 |
| Aug 20, 2024 | 271.84 | 273.70 | 271.08 | 271.66 | 271.39 | 0.14% | 1,409,462 |
| Aug 19, 2024 | 270.00 | 272.27 | 269.21 | 271.27 | 271.00 | 0.72% | 1,603,024 |
| Aug 16, 2024 | 268.88 | 269.71 | 266.74 | 269.32 | 269.06 | - | 1,746,456 |
| Aug 15, 2024 | 270.00 | 270.70 | 266.98 | 269.33 | 269.07 | 0.47% | 1,653,543 |
| Aug 14, 2024 | 268.48 | 269.04 | 265.81 | 268.08 | 267.82 | -0.23% | 1,357,810 |
| Aug 13, 2024 | 268.06 | 270.25 | 267.13 | 268.71 | 268.45 | 0.57% | 1,857,964 |
| Aug 12, 2024 | 268.24 | 268.28 | 264.28 | 267.20 | 266.94 | -0.34% | 2,099,766 |
| Aug 9, 2024 | 268.41 | 270.39 | 266.71 | 268.11 | 267.85 | -0.20% | 2,017,772 |
| Aug 8, 2024 | 265.09 | 269.46 | 263.45 | 268.64 | 268.38 | 2.02% | 2,265,107 |
| Aug 7, 2024 | 270.00 | 271.03 | 262.91 | 263.31 | 263.05 | -2.10% | 2,805,395 |
| Aug 6, 2024 | 271.03 | 274.07 | 268.70 | 268.97 | 268.71 | -0.13% | 2,763,620 |
| Aug 5, 2024 | 269.20 | 273.27 | 265.77 | 269.32 | 269.06 | -2.68% | 2,632,644 |
| Aug 2, 2024 | 279.45 | 279.45 | 272.14 | 276.75 | 276.48 | -1.43% | 3,108,808 |
| Aug 1, 2024 | 279.26 | 281.70 | 278.25 | 280.76 | 280.49 | 1.33% | 2,132,563 |
| Jul 31, 2024 | 275.50 | 280.26 | 273.46 | 277.08 | 276.81 | 0.69% | 2,887,183 |
| Jul 30, 2024 | 273.23 | 276.25 | 271.76 | 275.19 | 274.92 | 1.30% | 2,953,190 |
| Jul 29, 2024 | 272.10 | 273.24 | 268.09 | 271.65 | 271.38 | -0.83% | 2,176,541 |
| Jul 26, 2024 | 271.90 | 277.72 | 271.19 | 273.91 | 273.64 | 1.41% | 2,810,147 |
| Jul 25, 2024 | 265.38 | 276.31 | 264.39 | 270.09 | 269.83 | 1.63% | 4,249,956 |
| Jul 24, 2024 | 261.88 | 268.27 | 261.60 | 265.76 | 265.50 | 0.60% | 4,080,219 |
| Jul 23, 2024 | 270.00 | 272.98 | 263.56 | 264.18 | 263.92 | 5.30% | 7,523,311 |
| Jul 22, 2024 | 246.11 | 251.27 | 245.18 | 250.89 | 250.64 | 3.02% | 3,314,271 |
| Jul 19, 2024 | 244.99 | 245.25 | 241.00 | 243.54 | 243.30 | -0.51% | 2,982,627 |
| Jul 18, 2024 | 249.64 | 255.46 | 241.88 | 244.79 | 244.55 | -2.57% | 4,266,945 |
| Jul 17, 2024 | 252.48 | 254.55 | 250.91 | 251.25 | 251.00 | -0.35% | 2,718,636 |
| Jul 16, 2024 | 248.00 | 252.69 | 247.07 | 252.14 | 251.89 | 2.40% | 2,754,056 |
| Jul 15, 2024 | 246.40 | 247.44 | 243.76 | 246.23 | 245.99 | -0.19% | 2,869,228 |
| Jul 12, 2024 | 245.93 | 248.25 | 244.79 | 246.70 | 246.46 | 0.17% | 2,546,265 |
| Jul 11, 2024 | 243.71 | 248.69 | 242.01 | 246.27 | 246.03 | 1.68% | 2,815,467 |
| Jul 10, 2024 | 240.39 | 242.38 | 239.95 | 242.20 | 241.96 | 1.01% | 2,108,385 |
| Jul 9, 2024 | 241.88 | 241.88 | 238.72 | 239.79 | 239.56 | -0.36% | 2,064,209 |
| Jul 8, 2024 | 239.46 | 240.70 | 237.95 | 240.65 | 240.41 | 0.59% | 2,489,795 |
| Jul 5, 2024 | 240.99 | 241.43 | 238.50 | 239.25 | 239.02 | -0.31% | 3,932,293 |
| Jul 3, 2024 | 240.91 | 243.06 | 240.00 | 240.00 | 239.77 | -0.17% | 1,935,837 |
| Jul 2, 2024 | 242.17 | 242.52 | 238.87 | 240.41 | 240.18 | -1.68% | 5,068,083 |
| Jul 1, 2024 | 249.98 | 250.30 | 243.20 | 244.51 | 244.27 | -2.14% | 3,925,570 |
| Jun 28, 2024 | 250.13 | 252.62 | 247.99 | 249.85 | 249.61 | -0.76% | 4,638,276 |
| Jun 27, 2024 | 252.94 | 253.08 | 251.03 | 251.76 | 251.24 | -0.72% | 2,409,367 |
| Jun 26, 2024 | 253.18 | 255.75 | 252.21 | 253.59 | 253.07 | -0.22% | 2,460,941 |