Danaher Corporation (DHR) NYSE

172.00

-1.33(-0.77%)

Updated at May 22 04:00PM

Currency In USD

DHR Historical Return

If you invested $1000 in Danaher Corporation (DHR) 10 years ago, it would be worth $4,226.04 as of May 26, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $788.74, while $1000 invested 1 year ago would be worth $915.43. This corresponds to total returns of 322.6%, -21.13%, -8.46%, respectively, with annualized returns of 15.49%, -4.63%, -8.46%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

DHR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 22, 2026	173.54	172	172	174.95	171.14	396,448
May 21, 2026	170.84	173.33	173.33	173.84	167.98	4.24M
May 20, 2026	167.26	171.12	171.12	171.28	164.1	4.16M
May 19, 2026	164.41	167.04	167.04	171.5	164.07	4.94M
May 18, 2026	161.83	163.86	163.86	164.55	161.23	4.96M
May 15, 2026	165.58	161.91	161.91	166.28	160.93	4.05M
May 14, 2026	166.5	164.54	164.54	169.27	164.41	4.17M
May 13, 2026	166.29	165.99	165.99	167.62	163.32	6.53M
May 12, 2026	167	166.26	166.26	167.93	165.57	5.42M
May 11, 2026	171.73	166.52	166.52	171.73	165.25	6.96M
May 08, 2026	174.97	171.16	171.16	175.48	170.74	4.62M
May 07, 2026	175.85	175.66	175.66	177.01	173.39	4.31M
May 06, 2026	176.73	174.92	174.92	176.96	172.06	5.91M
May 05, 2026	175.8	174.63	174.63	177.68	173.26	3.79M
May 04, 2026	174.62	174.04	174.04	175.54	172.34	4.44M
May 01, 2026	179.82	175.15	175.15	179.87	174.6	3.88M
April 30, 2026	178.8	178.95	178.95	180.27	176.75	5.14M
April 29, 2026	178.15	178.8	178.8	179.33	176.7	5.92M
April 28, 2026	182.66	178.98	178.98	183	177.3	5.05M
April 27, 2026	176.76	180.62	180.62	181.45	176.51	5.31M
April 24, 2026	178.57	177.25	177.25	178.98	176.48	6.4M
April 23, 2026	180.82	178.57	178.57	180.98	175	10.16M
April 22, 2026	193.95	184.04	184.04	195.01	183.71	5.89M
April 21, 2026	197	194.54	194.54	200.5	190.46	7.86M
April 20, 2026	193.22	195.5	195.5	195.87	192.74	5.22M
April 17, 2026	194.58	194.75	194.75	197.02	194.26	4.23M
April 16, 2026	196.04	193.78	193.78	196.39	193.07	3.76M
April 15, 2026	199.05	198.14	198.14	199.48	197.28	3.18M
April 14, 2026	195.62	198.61	198.61	200.4	195.09	3.33M
April 13, 2026	188.67	195.87	195.87	196.52	188.06	4.84M
April 10, 2026	193.73	189.61	189.61	193.73	189.44	3.19M
April 09, 2026	194.78	192.99	192.99	195.69	191.08	2.9M
April 08, 2026	195.9	196.19	196.19	198.56	194.99	2.6M
April 07, 2026	191.21	191.01	191.01	192.12	188.73	2.93M
April 06, 2026	190.63	192.12	192.12	192.53	189.47	2.6M
April 02, 2026	189.46	191.12	191.12	193.8	188	2.73M
April 01, 2026	190.56	190.79	190.79	192.43	189.47	3.69M
March 31, 2026	186.77	189.6	189.6	190.45	185.38	4.6M
March 30, 2026	183.62	183.89	183.89	185.73	181.75	3.97M
March 27, 2026	184.73	181.52	181.52	186.01	181.01	5.46M
March 26, 2026	185.51	188.05	187.65	188.83	185.5	3.69M
March 25, 2026	191.77	187.15	186.75	192.96	184.99	4.87M
March 24, 2026	187.22	190.1	189.7	191.5	186.01	4.19M
March 23, 2026	192.63	190	189.6	193.75	189.36	3.15M
March 20, 2026	189.48	189.35	188.95	191.28	187.97	5.55M
March 19, 2026	189.83	190.11	189.71	191.38	187.4	2.56M
March 18, 2026	193.52	191.5	191.09	194.13	190.87	4.11M
March 17, 2026	193.5	195.21	194.79	196.75	193.29	3.75M
March 16, 2026	188.99	191.39	190.98	191.92	187.5	4.33M
March 13, 2026	187.77	0	186.92	189.37	0	4.05M
March 12, 2026	193.17	186.26	185.86	193.91	186.18	5.23M
March 11, 2026	194.7	195.06	194.65	196.52	193.31	2.96M
March 10, 2026	198.16	195.22	194.8	198.56	195.16	3.19M
March 09, 2026	194.83	198.8	198.38	199.39	193.39	3.52M
March 06, 2026	200	195.5	195.08	200.82	195.11	4.24M
March 05, 2026	202.27	202	201.57	204.71	199.72	4.77M
March 04, 2026	204.61	204.73	204.29	206.78	203.04	2.96M
March 03, 2026	202.28	204.01	203.58	205	200.67	3.71M
March 02, 2026	208	206	205.56	208.02	204.67	3.2M
February 27, 2026	208.01	210.64	210.19	210.68	206.88	5.24M