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 |
| Sep 28, 2023 | $247.45 | $249.94 | $246.89 | $247.19 | 2 284 649 |
| Sep 27, 2023 | $248.50 | $248.50 | $244.08 | $247.44 | 2 079 785 |
| Sep 26, 2023 | $250.56 | $252.05 | $246.86 | $247.25 | 1 576 777 |
| Sep 25, 2023 | $249.25 | $252.19 | $247.58 | $252.04 | 1 899 598 |
| Sep 22, 2023 | $250.18 | $251.65 | $248.08 | $248.37 | 2 738 770 |
| Sep 21, 2023 | $253.33 | $253.33 | $249.33 | $249.63 | 2 404 379 |
| Sep 20, 2023 | $255.49 | $257.61 | $253.98 | $254.46 | 1 550 014 |
| Sep 19, 2023 | $252.74 | $255.96 | $252.13 | $255.23 | 1 738 704 |
| Sep 18, 2023 | $255.00 | $255.76 | $253.12 | $253.77 | 1 819 142 |
| Sep 15, 2023 | $252.78 | $260.07 | $251.89 | $255.25 | 5 342 357 |
| Sep 14, 2023 | $254.63 | $254.95 | $249.07 | $253.48 | 1 871 231 |
| Sep 13, 2023 | $243.41 | $255.74 | $243.18 | $252.45 | 2 901 270 |
| Sep 12, 2023 | $249.45 | $249.82 | $245.50 | $248.33 | 2 340 651 |
| Sep 11, 2023 | $247.02 | $250.43 | $244.17 | $250.17 | 2 293 822 |
| Sep 08, 2023 | $254.37 | $254.85 | $245.30 | $248.36 | 3 088 135 |
| Sep 07, 2023 | $256.10 | $258.45 | $254.53 | $254.92 | 1 723 337 |
| Sep 06, 2023 | $260.50 | $261.55 | $256.18 | $256.99 | 2 445 448 |
| Sep 05, 2023 | $266.42 | $266.68 | $260.70 | $260.85 | 2 141 801 |
| Sep 01, 2023 | $268.03 | $269.61 | $264.27 | $265.59 | 2 446 871 |
| Aug 31, 2023 | $265.00 | $267.99 | $265.00 | $265.00 | 2 561 096 |
| Aug 30, 2023 | $264.78 | $265.52 | $262.55 | $264.17 | 1 806 609 |
| Aug 29, 2023 | $262.21 | $264.32 | $260.68 | $264.00 | 1 995 258 |
| Aug 28, 2023 | $258.21 | $262.01 | $257.51 | $261.50 | 2 240 831 |
| Aug 25, 2023 | $254.42 | $257.15 | $252.39 | $255.53 | 1 087 781 |
| Aug 24, 2023 | $255.30 | $256.92 | $253.10 | $253.56 | 1 225 189 |
