DHR

Danaher Historical Data

Company Name Stock Ticker Symbol Market Type
Danaher Corporation DHR NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.61 -0.23% 265.82 19:12:16
Open Price Low Price High Price Close Price Prev Close
263.99 261.25 265.80 265.27 266.43
more quote information »

DHR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week281.13282.83261.25273.723,015,954-15.31-5.45%
1 Month290.41294.60261.25277.782,399,315-24.59-8.47%
3 Months254.32303.82242.85276.982,133,26111.504.52%
6 Months291.32303.82233.708268.372,446,421-25.50-8.75%
1 Year325.15331.685233.708282.852,589,669-59.33-18.25%
3 Years145.30333.96119.60210.473,326,404120.5282.95%
5 Years86.85333.9683.81180.492,877,193178.97206.07%

DHR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2022 265.27 -1.16 -0.44% 263.99 265.80 261.25 2,027,771
Sep 22 2022 266.43 -2.05 -0.76% 266.00 268.74 265.31 2,896,247
Sep 21 2022 268.48 -5.89 -2.15% 276.99 279.745 268.39 2,110,694
Sep 20 2022 274.37 -4.57 -1.64% 275.46 276.155 271.73 2,098,655
Sep 19 2022 278.94 1.88 0.68% 274.81 279.19 272.9038 2,244,348
Sep 16 2022 277.06 -4.85 -1.72% 281.13 282.83 275.21 5,729,826
Sep 15 2022 281.91 0.18 0.06% 289.30 291.17 281.16 3,218,404
Sep 14 2022 281.73 -0.05 -0.02% 282.29 287.4603 279.08 2,972,774
Sep 13 2022 281.78 -11.73 -4.0% 288.02 289.405 281.05 1,895,297
Sep 12 2022 293.51 3.09 1.06% 290.82 294.60 289.33 1,763,721
Sep 09 2022 290.42 2.32 0.81% 287.44 291.58 286.93 2,155,631
Sep 08 2022 288.10 10.63 3.83% 276.21 288.93 275.11 3,347,295
Sep 07 2022 277.47 4.99 1.83% 271.76 278.68 270.76 1,688,539
Sep 06 2022 272.48 3.06 1.14% 270.75 275.09 269.09 2,029,801
Sep 02 2022 269.42 -4.44 -1.62% 276.00 276.87 268.43 1,531,311
Sep 01 2022 273.86 3.95 1.46% 270.29 273.92 266.94 1,944,048
Aug 31 2022 269.91 -3.46 -1.27% 273.57 275.355 268.515 3,118,285
Aug 30 2022 273.37 -3.32 -1.2% 277.25 278.60 272.43 1,602,614
Aug 29 2022 276.69 -3.64 -1.3% 278.19 279.30 275.62 1,563,659
Aug 26 2022 280.33 -10.64 -3.66% 290.41 291.77 280.0875 1,675,838
Aug 25 2022 290.97 6.03 2.12% 287.14 291.23 285.01 1,381,995
See More Historical Prices »


Your Recent History
NYSE
DHR
Danaher
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now