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 |
| Aug 23, 2023 | $252.25 | $255.34 | $251.63 | $254.86 | 1 434 644 |
| Aug 22, 2023 | $249.80 | $252.02 | $249.05 | $249.70 | 1 713 885 |
| Aug 21, 2023 | $252.72 | $253.05 | $249.92 | $250.17 | 2 139 427 |
| Aug 18, 2023 | $251.75 | $253.47 | $250.14 | $251.41 | 2 042 344 |
| Aug 17, 2023 | $253.55 | $253.94 | $251.29 | $252.82 | 1 785 820 |
| Aug 16, 2023 | $252.93 | $255.12 | $252.22 | $252.79 | 1 758 125 |
| Aug 15, 2023 | $255.90 | $257.86 | $254.49 | $255.23 | 1 538 079 |
| Aug 14, 2023 | $254.37 | $257.88 | $253.15 | $257.18 | 1 631 296 |
| Aug 11, 2023 | $255.52 | $257.08 | $254.14 | $255.42 | 1 394 826 |
| Aug 10, 2023 | $257.30 | $262.47 | $256.82 | $257.38 | 1 699 831 |
| Aug 09, 2023 | $259.29 | $259.81 | $255.42 | $256.06 | 1 684 112 |
| Aug 08, 2023 | $256.00 | $259.47 | $253.64 | $259.07 | 1 328 805 |
| Aug 07, 2023 | $255.33 | $256.89 | $252.86 | $255.62 | 1 270 535 |
| Aug 04, 2023 | $256.47 | $258.37 | $253.51 | $254.75 | 2 598 513 |
| Aug 03, 2023 | $257.14 | $259.49 | $254.50 | $257.46 | 2 397 153 |
| Aug 02, 2023 | $254.21 | $258.76 | $253.02 | $257.87 | 2 546 271 |
| Aug 01, 2023 | $255.07 | $257.43 | $253.58 | $255.00 | 2 476 350 |
| Jul 31, 2023 | $260.40 | $260.77 | $254.35 | $255.06 | 3 289 166 |
| Jul 28, 2023 | $257.14 | $261.08 | $255.00 | $260.07 | 3 657 750 |
| Jul 27, 2023 | $264.22 | $265.62 | $255.20 | $255.27 | 3 256 630 |
| Jul 26, 2023 | $254.31 | $265.77 | $254.04 | $264.87 | 5 753 712 |
| Jul 25, 2023 | $247.89 | $264.87 | $246.51 | $255.70 | 7 313 345 |
| Jul 24, 2023 | $254.97 | $259.99 | $252.65 | $257.98 | 5 149 263 |
| Jul 21, 2023 | $242.63 | $257.74 | $240.23 | $255.88 | 7 338 660 |
| Jul 20, 2023 | $245.75 | $247.45 | $242.48 | $244.38 | 2 100 992 |
