Danaher Corporation DHR
233.02 USD +0.86 (+0.37%)
Regular-session close
233.02 0.00 0.00%
After hours · Nov 13, 5:21 PM ET
229.92 Day range 233.76
161.91 52-week range 242.05
- YTD
- +1.79%
- 1 year
- +5.34%
DHR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 232.99 | 233.76 | 229.91 | 233.02 | +0.86 | +0.37% | 3,106,756 |
| Nov 12, 2026 | 235.42 | 235.66 | 231.83 | 232.16 | -3.15 | -1.34% | 2,381,900 |
| Nov 11, 2026 | 236.00 | 237.95 | 234.11 | 235.31 | -0.80 | -0.34% | 3,228,100 |
| Nov 10, 2026 | 235.37 | 236.86 | 231.74 | 236.11 | +0.99 | +0.42% | 3,396,000 |
| Nov 9, 2026 | 231.63 | 236.66 | 228.37 | 235.12 | +4.87 | +2.12% | 3,630,600 |
| Nov 6, 2026 | 222.96 | 230.66 | 222.96 | 230.25 | +3.91 | +1.73% | 4,061,100 |
| Nov 5, 2026 | 237.45 | 238.45 | 225.86 | 226.34 | -8.59 | -3.66% | 5,137,900 |
| Nov 4, 2026 | 235.33 | 236.67 | 229.92 | 234.93 | +4.82 | +2.09% | 3,055,200 |
| Nov 3, 2026 | 228.70 | 233.20 | 227.20 | 230.11 | +2.14 | +0.94% | 2,688,000 |
| Nov 2, 2026 | 234.20 | 234.29 | 227.53 | 227.97 | -4.26 | -1.83% | 3,157,900 |
| Oct 30, 2026 | 238.46 | 238.46 | 230.46 | 232.23 | -4.75 | -2.00% | 3,755,000 |
| Oct 29, 2026 | 234.00 | 237.62 | 232.86 | 236.98 | +2.91 | +1.24% | 2,700,300 |
| Oct 28, 2026 | 231.00 | 238.03 | 229.55 | 234.07 | +2.07 | +0.89% | 3,139,000 |
| Oct 27, 2026 | 231.00 | 234.00 | 229.32 | 232.00 | -0.97 | -0.42% | 2,498,100 |
| Oct 26, 2026 | 230.94 | 233.95 | 230.60 | 232.97 | +2.47 | +1.07% | 3,121,000 |
| Oct 23, 2026 | 229.17 | 230.66 | 225.60 | 230.50 | +0.75 | +0.33% | 3,935,900 |
| Oct 22, 2026 | 233.80 | 238.13 | 228.17 | 229.75 | -4.11 | -1.76% | 7,066,700 |
| Oct 21, 2026 | 217.56 | 234.40 | 217.55 | 233.86 | +9.62 | +4.29% | 8,899,600 |
| Oct 20, 2026 | 225.75 | 227.78 | 222.65 | 224.24 | -0.19 | -0.08% | 9,520,300 |
| Oct 19, 2026 | 229.01 | 230.57 | 223.26 | 224.43 | -4.61 | -2.01% | 4,138,400 |
| Oct 16, 2026 | 230.50 | 231.93 | 228.36 | 229.04 | -2.46 | -1.06% | 3,516,400 |
| Oct 15, 2026 | 228.21 | 233.02 | 226.72 | 231.50 | +6.81 | +3.03% | 5,127,700 |
| Oct 14, 2026 | 225.00 | 227.86 | 222.74 | 224.69 | +1.85 | +0.83% | 3,595,900 |
| Oct 13, 2026 | 222.25 | 225.71 | 219.23 | 222.84 | +1.64 | +0.74% | 6,007,500 |
| Oct 12, 2026 | 220.72 | 221.42 | 219.11 | 221.20 | +1.39 | +0.63% | 3,003,400 |
| Oct 9, 2026 | 216.91 | 220.86 | 216.51 | 219.81 | +2.35 | +1.08% | 3,934,400 |
| Oct 8, 2026 | 217.40 | 218.23 | 211.72 | 217.46 | -1.03 | -0.47% | 5,292,500 |
| Oct 7, 2026 | 217.77 | 220.48 | 214.39 | 218.49 | +2.88 | +1.34% | 3,974,100 |
| Oct 6, 2026 | 223.50 | 227.61 | 215.09 | 215.61 | -5.60 | -2.53% | 3,642,600 |
| Oct 5, 2026 | 213.81 | 222.15 | 213.44 | 221.21 | +7.15 | +3.34% | 3,093,800 |
| Oct 2, 2026 | 213.40 | 216.06 | 211.98 | 214.06 | +2.30 | +1.09% | 3,915,900 |
| Oct 1, 2026 | 221.31 | 222.00 | 211.18 | 211.76 | -9.79 | -4.42% | 5,302,500 |
| Sep 30, 2026 | 223.86 | 226.11 | 219.69 | 221.55 | -4.56 | -2.02% | 5,248,400 |
| Sep 29, 2026 | 226.19 | 227.65 | 223.51 | 226.11 | -1.22 | -0.54% | 3,608,400 |
| Sep 28, 2026 | 223.40 | 228.38 | 222.10 | 227.33 | +2.84 | +1.27% | 4,929,800 |
| Sep 25, 2026 | 223.37 | 224.90 | 221.60 | 224.49 | +0.72 | +0.32% | 4,423,500 |
| Sep 24, 2026 | 220.50 | 226.65 | 219.00 | 223.77 | +2.21 | +1.00% | 6,196,400 |
| Sep 23, 2026 | 221.27 | 223.42 | 219.92 | 221.56 | +0.47 | +0.21% | 3,401,500 |
| Sep 22, 2026 | 215.10 | 222.42 | 214.28 | 221.09 | +5.25 | +2.43% | 4,633,000 |
| Sep 21, 2026 | 212.03 | 216.19 | 209.60 | 215.84 | +4.03 | +1.90% | 5,164,000 |
| Sep 18, 2026 | 212.64 | 214.98 | 210.10 | 211.81 | -0.69 | -0.32% | 8,830,000 |
| Sep 17, 2026 | 210.48 | 213.27 | 206.69 | 212.50 | +4.14 | +1.99% | 6,179,100 |
| Sep 16, 2026 | 209.67 | 211.98 | 206.68 | 208.36 | -1.00 | -0.48% | 3,566,900 |
| Sep 15, 2026 | 203.08 | 209.55 | 202.62 | 209.36 | +6.11 | +3.01% | 3,504,900 |
| Sep 14, 2026 | 202.48 | 203.81 | 199.09 | 203.25 | +3.11 | +1.55% | 3,428,300 |
| Sep 11, 2026 | 201.99 | 202.68 | 199.16 | 200.14 | -0.39 | -0.19% | 3,628,500 |
| Sep 10, 2026 | 202.33 | 203.10 | 200.34 | 200.53 | -4.32 | -2.11% | 3,021,100 |
| Sep 9, 2026 | 206.00 | 206.05 | 201.95 | 204.85 | -0.38 | -0.19% | 2,773,100 |
| Sep 8, 2026 | 205.00 | 207.84 | 202.12 | 205.23 | -2.43 | -1.17% | 3,276,300 |
| Sep 4, 2026 | 207.19 | 208.70 | 205.23 | 207.66 | -3.37 | -1.60% | 2,898,100 |
| Sep 3, 2026 | 210.51 | 213.13 | 206.05 | 211.03 | +1.12 | +0.53% | 2,424,200 |
| Sep 2, 2026 | 207.77 | 212.78 | 206.10 | 209.91 | +2.98 | +1.44% | 2,951,000 |
| Sep 1, 2026 | 214.74 | 215.00 | 206.55 | 206.93 | -6.63 | -3.10% | 3,149,200 |
| Aug 31, 2026 | 213.45 | 215.39 | 212.22 | 213.56 | -2.51 | -1.16% | 3,608,400 |
| Aug 28, 2026 | 215.10 | 217.04 | 212.85 | 216.07 | +0.39 | +0.18% | 2,860,000 |
| Aug 27, 2026 | 214.78 | 218.57 | 213.09 | 215.68 | +0.32 | +0.15% | 2,926,500 |
| Aug 26, 2026 | 213.23 | 216.85 | 212.81 | 215.36 | -0.61 | -0.28% | 2,531,100 |
| Aug 25, 2026 | 213.88 | 216.77 | 212.24 | 215.97 | +0.86 | +0.40% | 2,339,300 |
| Aug 24, 2026 | 218.33 | 218.34 | 213.88 | 215.11 | -3.74 | -1.71% | 2,510,300 |
| Aug 21, 2026 | 215.58 | 220.25 | 213.46 | 218.85 | +2.94 | +1.36% | 4,701,700 |
| Aug 20, 2026 | 210.12 | 220.67 | 208.21 | 215.91 | +4.41 | +2.09% | 5,503,200 |
| Aug 19, 2026 | 203.10 | 212.19 | 202.91 | 211.50 | +11.92 | +5.97% | 5,253,000 |
| Aug 18, 2026 | 203.97 | 204.23 | 199.49 | 199.58 | -3.05 | -1.51% | 2,289,900 |
| Aug 17, 2026 | 199.99 | 203.43 | 199.99 | 202.63 | +0.18 | +0.09% | 2,982,200 |
| Aug 14, 2026 | 203.00 | 203.96 | 201.12 | 202.45 | -1.44 | -0.71% | 2,244,400 |
65 days, newest first. Daily bars as drawn on the DHR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.