NYSE:DHR
Danaher Corporation Stock Price (Quote)
$248.34
+1.50 (+0.608%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $230.74 | $255.67 | Friday, 3rd May 2024 DHR stock ended at $248.34. This is 0.608% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.86% from a day low at $247.59 to a day high of $249.73. |
| 90 days | $230.74 | $258.75 | |
| 52 weeks | $182.09 | $269.61 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $235.37 | $238.41 | $234.28 | $238.05 | 2 179 460 |
| Jun 09, 2023 | $236.42 | $236.65 | $233.56 | $235.37 | 1 703 890 |
| Jun 08, 2023 | $237.52 | $238.10 | $233.72 | $235.41 | 2 181 485 |
| Jun 07, 2023 | $234.60 | $238.47 | $234.00 | $237.52 | 2 702 341 |
| Jun 06, 2023 | $232.24 | $236.44 | $231.50 | $234.65 | 1 717 548 |
| Jun 05, 2023 | $235.01 | $235.10 | $230.95 | $233.12 | 2 369 561 |
| Jun 02, 2023 | $234.56 | $235.84 | $232.27 | $234.62 | 2 039 121 |
| Jun 01, 2023 | $229.71 | $233.78 | $228.05 | $232.69 | 2 366 740 |
| May 31, 2023 | $226.17 | $229.95 | $223.61 | $229.62 | 8 546 688 |
| May 30, 2023 | $233.07 | $234.34 | $227.00 | $227.18 | 2 601 026 |
| May 26, 2023 | $232.35 | $233.80 | $230.95 | $232.21 | 2 802 706 |
| May 25, 2023 | $228.00 | $231.00 | $226.69 | $230.45 | 3 397 666 |
| May 24, 2023 | $225.24 | $228.51 | $222.71 | $227.71 | 4 571 656 |
| May 23, 2023 | $230.32 | $233.65 | $229.50 | $230.01 | 3 582 032 |
| May 22, 2023 | $228.43 | $233.28 | $227.75 | $231.28 | 2 661 824 |
| May 19, 2023 | $227.53 | $229.59 | $226.81 | $228.33 | 3 267 849 |
| May 18, 2023 | $225.30 | $226.94 | $224.62 | $226.43 | 3 259 654 |
| May 17, 2023 | $225.55 | $226.55 | $221.22 | $225.25 | 2 988 973 |
| May 16, 2023 | $227.09 | $227.09 | $224.32 | $224.99 | 2 573 538 |
| May 15, 2023 | $227.21 | $228.16 | $225.34 | $226.94 | 3 005 639 |
| May 12, 2023 | $231.38 | $231.38 | $226.70 | $227.34 | 3 437 048 |
| May 11, 2023 | $232.00 | $231.46 | $229.30 | $230.81 | 3 902 159 |
| May 10, 2023 | $236.28 | $237.61 | $232.20 | $233.43 | 2 762 459 |
| May 09, 2023 | $236.88 | $237.80 | $234.16 | $235.16 | 2 096 272 |
| May 08, 2023 | $243.61 | $243.70 | $237.62 | $239.24 | 2 492 466 |
