Danaher Corporation - DHR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	227.33	226.25	226.25	228.48	225	3.16M
December 04, 2025	227.7	227.13	227.13	228.88	223.77	4.09M
December 03, 2025	228	228.46	228.46	230.65	227.6	3.76M
December 02, 2025	225.86	226.59	226.59	228.32	223.96	2.74M
December 01, 2025	226.56	224.14	224.14	227.44	223.75	3.88M
November 28, 2025	228.28	226.78	226.78	228.45	226.56	1.46M
November 26, 2025	229.57	228.46	228.46	230.95	227.47	4.14M
November 25, 2025	227.14	230.77	230.77	232.35	226.17	2.96M
November 24, 2025	227.5	226.98	226.98	227.54	224.09	4.39M
November 21, 2025	222.75	227.39	227.39	228.55	222.05	3.18M
November 20, 2025	222.98	222.18	222.18	225.04	221.34	2.99M
November 19, 2025	225	222.41	222.41	226.39	220.65	4.48M
November 18, 2025	219.14	225.51	225.51	226.9	217.86	4.49M
November 17, 2025	219.49	220.44	220.44	224.13	218.2	3.99M
November 14, 2025	219.16	221.21	221.21	223.36	217.34	4.55M
November 13, 2025	217.76	221.2	221.2	226.61	217.54	6.52M
November 12, 2025	215.63	219.4	219.4	220.38	215.43	4.32M
November 11, 2025	211.01	215.79	215.79	216.59	210.88	2.84M
November 10, 2025	208.87	211.17	211.17	211.74	207.72	2.26M
November 07, 2025	209.63	209.94	209.94	211.26	207.75	3.03M
November 06, 2025	211	210.67	210.67	212.5	209.47	2.85M
November 05, 2025	212.58	212.21	212.21	213.64	208.9	2.94M
November 04, 2025	212.11	213.83	213.83	216.11	211.01	3.08M
November 03, 2025	212.98	214.06	214.06	215.38	211.2	3.88M
October 31, 2025	213.06	215.38	215.38	217.75	213.01	4.04M
October 30, 2025	214	215.05	215.05	217.49	212.81	2.9M
October 29, 2025	215.47	214.01	214.01	218.56	212.71	3.03M
October 28, 2025	220.57	216.9	216.9	221.63	216.23	2.25M
October 27, 2025	223.06	221.01	221.01	224.44	219.38	3.45M
October 24, 2025	223.47	223.01	223.01	225.05	222.18	3.96M
October 23, 2025	217.6	222.73	222.73	223.81	217.6	3.29M
October 22, 2025	222.5	218.1	218.1	222.97	215.28	4.41M
October 21, 2025	223.5	220.77	220.77	234.99	220.73	10.74M
October 20, 2025	210.25	208.39	208.39	211.56	207.74	4.97M
October 17, 2025	210.46	209.06	209.06	212.64	208.65	4.15M
October 16, 2025	209.6	210.92	210.92	211.59	205.48	5.82M
October 15, 2025	206.98	206.1	206.1	209.52	204.44	3.08M
October 14, 2025	202.88	206.15	206.15	207.36	202.33	2.25M
October 13, 2025	203.56	205.14	205.14	206.75	202.85	2.23M
October 10, 2025	204.91	202.46	202.46	206.46	202.14	3.59M
October 09, 2025	204.81	204.48	204.48	207.19	203.56	2.57M
October 08, 2025	206.9	204.96	204.96	209.88	204.9	5.09M
October 07, 2025	212.51	208.77	208.77	213.96	208.46	4.01M
October 06, 2025	215.01	211.71	211.71	215.13	210.64	3.84M
October 03, 2025	211.33	214.99	214.99	219.92	210.22	5.93M
October 02, 2025	210.94	210.33	210.33	216.16	210	6.8M
October 01, 2025	198.71	212.88	212.88	213.13	198.63	11.4M
September 30, 2025	186.38	198.26	198.26	198.37	185.66	7.73M
September 29, 2025	185.85	186.06	186.06	186.8	183.45	3.51M
September 26, 2025	181.75	184.84	184.84	185.1	181.35	4.85M
September 25, 2025	184.43	181.46	181.14	185.08	180.03	7.43M
September 24, 2025	188.64	185.91	185.58	189.18	185.45	5.52M
September 23, 2025	190	189.72	189.39	190.86	188.41	3.46M
September 22, 2025	191.9	190.46	190.12	193.09	190.23	2.95M
September 19, 2025	196.17	193.29	192.95	196.5	192.67	5.93M
September 18, 2025	193.9	195.27	194.93	196.15	193.3	2.87M
September 17, 2025	191.21	192.94	192.94	196.33	190.73	4.42M
September 16, 2025	189	190.47	190.47	192.07	187.76	4.82M
September 15, 2025	191.06	188.54	188.54	191.57	187.04	4.68M
September 12, 2025	195	190.05	190.05	195	188.86	3.9M

Danaher Corporation (DHR) NYSE