Home

Danaher Corp (DHR)

210.33
-2.55 (-1.20%)
NYSE · Last Trade: Oct 2nd, 6:01 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Danaher Corp (DHR)

DateOpenHighLowCloseVolumeAdjusted Close
10/01/2025198.71213.13198.63212.8811,404,317212.88
9/30/2025186.38198.37185.66198.267,731,449198.26
9/29/2025185.85186.80183.45186.063,513,079186.06
9/26/2025181.75185.10181.35184.844,855,521184.84
9/25/2025184.43185.08180.03181.467,433,543181.14
9/24/2025188.64189.18185.45185.915,522,173185.58
9/23/2025190.00190.86188.41189.723,460,472189.38
9/22/2025191.90193.09190.23190.462,949,699190.12
9/19/2025196.17196.50192.67193.295,934,168192.95
9/18/2025193.90196.15193.29195.272,871,846194.93
9/17/2025191.21196.33190.73192.944,419,690192.60
9/16/2025189.00192.07187.76190.474,817,767190.13
9/15/2025191.06191.57187.04188.544,675,458188.21
9/12/2025195.00195.00188.86190.053,899,866189.72
9/11/2025194.70196.22193.47195.163,426,338194.82
9/10/2025194.05196.93192.37192.595,509,595192.25
9/09/2025198.63199.15193.39194.333,345,414193.99
9/08/2025195.67198.95194.34198.633,504,034198.28
9/05/2025199.43203.88199.43200.212,837,605199.86
9/04/2025198.90199.79192.18199.033,673,642198.68
9/03/2025202.78204.04198.68199.443,485,468199.09
9/02/2025204.56206.00200.68203.792,389,084203.43
8/29/2025205.34207.69204.70205.821,979,812205.46
8/28/2025204.47205.68202.02205.292,519,958204.93
8/27/2025205.64207.39203.80205.002,503,256204.64
8/26/2025207.78209.36205.67206.253,670,607205.89
8/25/2025211.30211.73207.29207.731,985,895207.36
8/22/2025206.88212.57205.63211.803,364,959211.43
8/21/2025210.32210.71203.89203.903,172,674203.54
8/20/2025212.20214.01210.79211.403,302,532211.03
8/19/2025209.75213.06208.87212.204,851,116211.83
8/18/2025211.00212.15208.70209.012,859,888208.64
8/15/2025212.02212.40209.83210.933,210,475210.56
8/14/2025208.74210.47207.16210.222,634,524209.85
8/13/2025206.04209.32206.03209.143,241,658208.77
8/12/2025200.17205.88199.66205.722,830,125205.36
8/11/2025200.84202.20199.16199.762,566,297199.41
8/08/2025198.49200.74197.25200.562,963,140200.21
8/07/2025197.10199.08195.55198.492,670,141198.14
8/06/2025198.60199.05194.15195.175,123,148194.83
8/05/2025197.38200.65196.50199.044,001,125198.69
8/04/2025196.00197.69194.00197.463,176,921197.11
8/01/2025195.33197.16192.26197.095,736,738196.74
7/31/2025201.50204.02196.80197.166,060,812196.81
7/30/2025206.94207.47203.07203.995,693,121203.63
7/29/2025203.10207.53202.00206.854,973,430206.49
7/28/2025204.20206.04202.23202.945,160,242202.58
7/25/2025203.53206.39202.66205.485,355,738205.12
7/24/2025198.01204.68198.01202.817,411,302202.45
7/23/2025200.51201.73194.81197.896,374,530197.54
7/22/2025186.75196.33185.50189.917,086,459189.57
7/21/2025189.89190.33187.55188.075,897,864187.74
7/18/2025195.66196.19189.08190.054,240,602189.72
7/17/2025193.88195.09192.42194.793,064,843194.45
7/16/2025193.39194.28191.15193.302,662,400192.96
7/15/2025199.41200.00192.38192.864,522,017192.52
7/14/2025200.00200.06194.89197.754,921,752197.40
7/11/2025205.51205.81203.51204.852,369,232204.49
7/10/2025201.41208.15200.59205.513,088,265205.15
7/09/2025200.99202.22197.12200.962,051,741200.61
7/08/2025199.18204.61198.98200.684,225,607200.33
7/07/2025202.05202.50198.66199.632,388,406199.28
7/03/2025203.30204.29202.35203.201,390,839202.84