Danaher Corporation (DHR) NYSE
188.05
+0.9(+0.48%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
188.05
+0.9(+0.48%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 26, 2026 | 185.51 | 188.05 | 188.05 | 188.83 | 185.5 | 3.69M |
| March 25, 2026 | 191.77 | 187.15 | 187.15 | 192.96 | 184.99 | 4.87M |
| March 24, 2026 | 187.22 | 190.1 | 190.1 | 191.5 | 186.01 | 4.19M |
| March 23, 2026 | 192.63 | 190 | 190 | 193.75 | 189.36 | 3.15M |
| March 20, 2026 | 189.48 | 189.35 | 189.35 | 191.28 | 187.97 | 5.55M |
| March 19, 2026 | 189.83 | 190.11 | 190.11 | 191.38 | 187.4 | 2.56M |
| March 18, 2026 | 193.52 | 191.5 | 191.5 | 194.13 | 190.87 | 4.11M |
| March 17, 2026 | 193.5 | 195.21 | 195.21 | 196.75 | 193.29 | 3.75M |
| March 16, 2026 | 188.99 | 191.39 | 191.39 | 191.92 | 187.5 | 4.33M |
| March 13, 2026 | 187.77 | 0 | 0 | 189.37 | 0 | 4.05M |
| March 12, 2026 | 193.17 | 186.26 | 186.26 | 193.91 | 186.18 | 5.23M |
| March 11, 2026 | 194.7 | 195.06 | 195.06 | 196.52 | 193.31 | 2.96M |
| March 10, 2026 | 198.16 | 195.22 | 195.22 | 198.56 | 195.16 | 3.19M |
| March 09, 2026 | 194.83 | 198.8 | 198.8 | 199.39 | 193.39 | 3.52M |
| March 06, 2026 | 200 | 195.5 | 195.5 | 200.82 | 195.11 | 4.24M |
| March 05, 2026 | 202.27 | 202 | 202 | 204.71 | 199.72 | 4.77M |
| March 04, 2026 | 204.61 | 204.73 | 204.73 | 206.78 | 203.04 | 2.96M |
| March 03, 2026 | 202.28 | 204.01 | 204.01 | 205 | 200.67 | 3.71M |
| March 02, 2026 | 208 | 206 | 206 | 208.02 | 204.67 | 3.2M |
| February 27, 2026 | 208.01 | 210.64 | 210.64 | 210.68 | 206.88 | 5.24M |
| February 26, 2026 | 209.08 | 209.36 | 209.36 | 210.75 | 206.79 | 2.84M |
| February 25, 2026 | 210.34 | 209.52 | 209.52 | 211.04 | 208.94 | 2.81M |
| February 24, 2026 | 210.38 | 209.19 | 209.19 | 212.5 | 209.05 | 3.18M |
| February 23, 2026 | 208 | 210.92 | 210.92 | 211.35 | 206.31 | 2.4M |
| February 20, 2026 | 208.74 | 209.5 | 0 | 212.69 | 208.74 | 4.47M |
| February 19, 2026 | 207.03 | 211.25 | 0 | 211.26 | 206.59 | 4.76M |
| February 18, 2026 | 205.85 | 208.56 | 0 | 209.3 | 204.22 | 4.65M |
| February 17, 2026 | 201.8 | 206.36 | 0 | 208.5 | 201 | 8.71M |
| February 13, 2026 | 216.05 | 212.58 | 0 | 218.75 | 210.79 | 5.29M |
| February 12, 2026 | 218.92 | 214.94 | 0 | 219.6 | 208.55 | 5.17M |
| February 11, 2026 | 218.15 | 219.98 | 0 | 220.66 | 216.23 | 4.54M |
| February 10, 2026 | 217.35 | 219.74 | 0 | 220.86 | 214.84 | 4.42M |
| February 09, 2026 | 214.64 | 216.66 | 0 | 217.83 | 212.84 | 3.56M |
| February 06, 2026 | 216.95 | 216.61 | 0 | 218.4 | 214.4 | 4.31M |
| February 05, 2026 | 219.08 | 215.75 | 0 | 220 | 214.94 | 4.14M |
| February 04, 2026 | 217.4 | 219.53 | 0 | 220.63 | 216.65 | 3.94M |
| February 03, 2026 | 221.52 | 216.6 | 0 | 226.03 | 216.16 | 4.21M |
| February 02, 2026 | 219.45 | 223.42 | 0 | 224.1 | 216.84 | 4.78M |
| January 30, 2026 | 219.37 | 218.89 | 0 | 221 | 217.31 | 5.63M |
| January 29, 2026 | 223.32 | 219.62 | 0 | 223.68 | 218.44 | 7.45M |
| January 28, 2026 | 229 | 224.54 | 0 | 235.15 | 223.09 | 7.76M |
| January 27, 2026 | 234.02 | 235.75 | 0 | 237.27 | 233 | 4.3M |
| January 26, 2026 | 235.99 | 236.71 | 0 | 238.68 | 235.2 | 4.47M |
| January 23, 2026 | 239.64 | 235.01 | 0 | 240.79 | 233.57 | 3.07M |
| January 22, 2026 | 242.33 | 240.08 | 0 | 242.8 | 239.49 | 2.96M |
| January 21, 2026 | 235.34 | 242.05 | 0 | 242.22 | 234.29 | 5.04M |
| January 20, 2026 | 233.49 | 234.33 | 0 | 238.81 | 231.1 | 4.33M |
| January 16, 2026 | 238.49 | 235.99 | 0 | 240.42 | 235.75 | 3.9M |
| January 15, 2026 | 236.21 | 239.89 | 0 | 240.22 | 235.07 | 2.86M |
| January 14, 2026 | 236.13 | 237.95 | 0 | 239.28 | 235.39 | 3.14M |
| January 13, 2026 | 240 | 235.56 | 0 | 241.26 | 228.14 | 4.25M |
| January 12, 2026 | 238.29 | 239 | 0 | 240.74 | 235.99 | 3.62M |
| January 09, 2026 | 237.2 | 238.37 | 0 | 238.5 | 233.98 | 2.54M |
| January 08, 2026 | 233.55 | 235 | 0 | 237.7 | 233.32 | 2.53M |
| January 07, 2026 | 236.85 | 235.57 | 0 | 238.12 | 233.1 | 2.65M |
| January 06, 2026 | 235.33 | 236.59 | 0 | 240.44 | 234.82 | 2.66M |
| January 05, 2026 | 229.28 | 235.36 | 0 | 235.63 | 229.28 | 3.19M |
| January 02, 2026 | 228.81 | 230.4 | 0 | 232.1 | 227.23 | 2.34M |
| December 31, 2025 | 230.9 | 228.92 | 0 | 231.25 | 228.87 | 1.27M |
| December 30, 2025 | 230.06 | 230.67 | 0 | 231.08 | 228.86 | 1.38M |