Danaher Corporation - DHR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	206.88	211.8	211.8	212.57	205.63	3.36M
August 21, 2025	210.32	203.9	203.9	210.71	203.89	3.17M
August 20, 2025	212.2	211.4	211.4	214.01	210.79	3.3M
August 19, 2025	209.75	212.2	212.2	213.06	208.87	4.85M
August 18, 2025	211	209.01	209.01	212.15	208.7	2.86M
August 15, 2025	212.02	210.93	210.93	212.4	209.83	3.21M
August 14, 2025	208.74	210.22	210.22	210.47	207.16	2.63M
August 13, 2025	206.04	209.14	209.14	209.32	206.04	3.24M
August 12, 2025	200.17	205.72	205.72	205.88	199.66	2.83M
August 11, 2025	200.84	199.76	199.76	202.2	199.16	2.57M
August 08, 2025	198.49	200.56	200.56	200.74	197.25	2.96M
August 07, 2025	197.1	198.49	198.49	199.08	195.55	2.67M
August 06, 2025	198.6	195.17	195.17	199.05	194.15	5.12M
August 05, 2025	197.38	199.04	199.04	200.65	196.5	4M
August 04, 2025	196	197.46	197.46	197.69	194	3.18M
August 01, 2025	195.33	197.09	197.09	197.16	192.26	5.74M
July 31, 2025	201.5	197.16	197.16	204.02	196.8	6.06M
July 30, 2025	206.94	203.99	203.99	207.47	203.08	5.69M
July 29, 2025	203.1	206.85	206.85	207.53	202	4.97M
July 28, 2025	204.2	202.94	202.94	206.04	202.23	5.16M
July 25, 2025	203.53	205.48	205.48	206.39	202.66	5.36M
July 24, 2025	198.01	202.81	202.81	204.68	198.01	7.41M
July 23, 2025	200.52	197.89	197.89	201.73	194.81	6.37M
July 22, 2025	186.75	189.91	189.91	196.33	185.5	7.05M
July 21, 2025	189.89	188.07	188.07	190.33	187.55	5.9M
July 18, 2025	195.66	190.05	190.05	196.2	189.08	4.24M
July 17, 2025	193.88	194.79	194.79	195.09	192.42	3.06M
July 16, 2025	193.39	193.3	193.3	194.28	191.15	2.66M
July 15, 2025	199.41	192.86	192.86	200	192.38	4.52M
July 14, 2025	200	197.75	197.75	200.06	194.89	4.93M
July 11, 2025	205.51	204.85	204.85	205.81	203.51	2.37M
July 10, 2025	201.41	205.52	205.52	208.1	200.76	2.5M
July 09, 2025	200.99	200.96	200.96	202.22	197.12	2.05M
July 08, 2025	199.18	200.68	200.68	204.61	198.98	4.23M
July 07, 2025	202.05	199.63	199.63	202.5	198.66	2.39M
July 03, 2025	203.3	203.2	203.2	204.3	202.36	1.39M
July 02, 2025	202.18	202.5	202.5	203.4	199.3	3.5M
July 01, 2025	196.99	201.1	201.1	205.04	196.38	3.97M
June 30, 2025	198.92	197.54	197.54	200.45	196.02	4.54M
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

Danaher Corporation (DHR) NYSE