Danaher Corporation - DHR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 27, 2025	202.05	198.8	198.8	203.5	197.67	5.61M
June 26, 2025	201.98	201.46	201.46	205.61	200.6	5.69M
June 25, 2025	196.9	201	201	201.37	195.75	3.58M
June 24, 2025	197.35	197.47	197.47	198.71	195.95	2.65M
June 23, 2025	195.25	196.34	196.34	197	192.88	3.94M
June 20, 2025	196.53	196.39	196.39	196.6	194.22	6.59M
June 18, 2025	195.4	194.44	194.44	197	193.12	3.24M
June 17, 2025	199	195.75	195.75	200.28	195.35	2.97M
June 16, 2025	201.95	201.11	201.11	202.39	197.45	3.14M
June 13, 2025	203.55	200.67	200.67	204.27	200.43	3.39M
June 12, 2025	203.54	205.1	205.1	205.77	202.73	3.66M
June 11, 2025	203.07	204.72	204.72	207	202.67	4.49M
June 10, 2025	200.77	202.62	202.62	203.47	198.02	4.63M
June 09, 2025	197.51	199.2	199.2	200.29	195.34	4.12M
June 06, 2025	194.34	196.02	196.02	196.65	192.9	2.8M
June 05, 2025	193.9	192.15	192.15	194.65	189.88	3.1M
June 04, 2025	193	193.08	193.08	195.66	192.05	2.6M
June 03, 2025	188.17	192.06	192.06	192.96	186	3.53M
June 02, 2025	188.22	189.23	189.23	190.25	187	3.03M
May 30, 2025	190	189.9	189.9	190.99	187.78	6.51M
May 29, 2025	191.45	190.47	190.47	192.49	188.63	2.81M
May 28, 2025	188.81	189.01	189.01	191.3	188.57	2.88M
May 27, 2025	187.6	189.18	189.18	190.16	186.99	2.99M
May 23, 2025	184.36	184.54	184.54	185.99	183.05	2.81M
May 22, 2025	185.69	187.48	187.48	188.41	184.32	3.1M
May 21, 2025	195.74	186.81	186.81	195.74	186.45	5.61M
May 20, 2025	195.66	197.77	197.77	198.16	195.44	2.87M
May 19, 2025	194.22	196.41	196.41	196.5	193.68	2.72M
May 16, 2025	191.65	196.11	196.11	196.41	189.51	3.87M
May 15, 2025	186.69	190.95	190.95	191.21	180.19	6.57M
May 14, 2025	197.3	187.82	187.82	197.63	187.46	4.49M
May 13, 2025	200.92	196.61	196.61	201.72	196.36	2.65M
May 12, 2025	193.74	200.83	200.83	200.95	192.52	7.21M
May 09, 2025	194.32	189.58	189.58	195.56	189.33	3.93M
May 08, 2025	193.81	194.82	194.82	197.77	192.62	3.35M
May 07, 2025	191.66	193.09	193.09	193.98	189.67	2.74M
May 06, 2025	195.84	190.05	190.05	197.59	189.89	4.48M
May 05, 2025	198.18	197.4	197.4	200.2	196.01	1.91M
May 02, 2025	200.9	199.05	199.05	202.82	198.08	3.16M
May 01, 2025	198.38	196.71	196.71	200.32	196.28	3.66M
April 30, 2025	198.79	199.33	199.33	199.96	196.9	3.73M
April 29, 2025	196.36	198.93	198.93	199.48	195.05	3.72M
April 28, 2025	198.83	195.91	195.91	199.44	194.29	2.72M
April 25, 2025	196.65	197.14	197.14	198.28	193.95	2.61M
April 24, 2025	196.7	196.5	196.5	196.94	193.25	4.45M
April 23, 2025	200.02	196.31	196.31	205.11	196.01	6.49M
April 22, 2025	198.24	192.07	192.07	199.64	191.82	6.68M
April 21, 2025	185.28	184.96	184.96	185.64	181.94	4.86M
April 17, 2025	188.99	186.83	186.83	189.74	185.83	3.63M
April 16, 2025	192.46	190.66	190.66	195.95	189.13	3.62M
April 15, 2025	192.2	189.92	189.92	194.99	188.56	3.45M
April 14, 2025	192.89	192.97	192.97	193.95	190.39	4.04M
April 11, 2025	181.14	188.73	188.73	190.1	178.78	4.74M
April 10, 2025	192.45	180.76	180.76	192.45	175.51	6.2M
April 09, 2025	172.06	191.89	191.89	192.86	171	8.18M
April 08, 2025	185.04	174.64	174.64	186.5	171.87	5.66M
April 07, 2025	176.42	180.62	180.62	187.35	171.92	8.56M
April 04, 2025	195.46	181.77	181.77	195.46	181.2	7.08M
April 03, 2025	202.3	197.9	197.9	204.58	197.5	5.41M
April 02, 2025	199.24	205.16	205.16	205.48	199.24	2.97M

Danaher Corporation (DHR) NYSE