Danaher Corporation DHR
NYSE · United States · Health Technology
$221.55-4.16 (-1.84%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $221.55 | -2.02% | $223.86 | $226.11 | $219.69 | 5.15M |
| 2026-09-29 | $226.11 | -0.54% | $226.19 | $227.65 | $223.51 | 3.61M |
| 2026-09-28 | $227.33 | +1.27% | $223.40 | $228.38 | $222.10 | 4.93M |
| 2026-09-25 | $224.49 | +0.32% | $223.37 | $224.90 | $221.60 | 4.42M |
| 2026-09-24 | $223.77 | +1.00% | $220.50 | $226.65 | $219.00 | 6.20M |
| 2026-09-23 | $221.56 | +0.21% | $221.27 | $223.42 | $219.92 | 3.40M |
| 2026-09-22 | $221.09 | +2.43% | $215.10 | $222.42 | $214.28 | 4.63M |
| 2026-09-21 | $215.84 | +1.90% | $212.03 | $216.19 | $209.60 | 5.16M |
| 2026-09-18 | $211.81 | -0.32% | $212.64 | $214.98 | $210.10 | 8.83M |
| 2026-09-17 | $212.50 | +1.99% | $210.48 | $213.27 | $206.69 | 6.18M |
| 2026-09-16 | $208.36 | -0.48% | $209.67 | $211.98 | $206.68 | 3.57M |
| 2026-09-15 | $209.36 | +3.01% | $203.08 | $209.55 | $202.62 | 3.50M |
| 2026-09-14 | $203.25 | +1.55% | $202.48 | $203.81 | $199.09 | 3.43M |
| 2026-09-11 | $200.14 | -0.19% | $201.99 | $202.68 | $199.16 | 3.63M |
| 2026-09-10 | $200.53 | -2.11% | $202.33 | $203.10 | $200.34 | 3.02M |
| 2026-09-09 | $204.85 | -0.19% | $206.00 | $206.05 | $201.95 | 2.77M |
| 2026-09-08 | $205.23 | -1.17% | $205.00 | $207.84 | $202.12 | 3.28M |
| 2026-09-04 | $207.66 | -1.60% | $207.19 | $208.70 | $205.23 | 2.90M |
| 2026-09-03 | $211.03 | +0.53% | $210.51 | $213.13 | $206.05 | 2.42M |
| 2026-09-02 | $209.91 | +1.44% | $207.77 | $212.78 | $206.10 | 2.95M |
| 2026-09-01 | $206.93 | -3.10% | $214.74 | $215.00 | $206.55 | 3.15M |
| 2026-08-31 | $213.56 | -1.16% | $213.45 | $215.39 | $212.22 | 3.61M |
| 2026-08-28 | $216.07 | +0.18% | $215.10 | $217.04 | $212.85 | 2.86M |
| 2026-08-27 | $215.68 | +0.15% | $214.78 | $218.57 | $213.09 | 2.93M |
| 2026-08-26 | $215.36 | -0.28% | $213.23 | $216.85 | $212.81 | 2.53M |
| 2026-08-25 | $215.97 | +0.40% | $213.88 | $216.77 | $212.24 | 2.34M |
| 2026-08-24 | $215.11 | -1.71% | $218.33 | $218.34 | $213.88 | 2.51M |
| 2026-08-21 | $218.85 | +1.36% | $215.58 | $220.25 | $213.46 | 4.70M |
| 2026-08-20 | $215.91 | +2.09% | $210.12 | $220.67 | $208.21 | 5.50M |
| 2026-08-19 | $211.50 | +5.97% | $203.10 | $212.19 | $202.91 | 5.25M |
| 2026-08-18 | $199.58 | -1.51% | $203.97 | $204.23 | $199.49 | 2.29M |
| 2026-08-17 | $202.63 | +0.09% | $199.99 | $203.43 | $199.99 | 2.98M |
| 2026-08-14 | $202.45 | -0.71% | $203.00 | $203.96 | $201.12 | 2.24M |
| 2026-08-13 | $203.89 | -0.92% | $207.06 | $207.49 | $202.17 | 1.92M |
| 2026-08-12 | $205.79 | -0.80% | $204.55 | $207.59 | $202.00 | 3.04M |
| 2026-08-11 | $207.44 | -0.92% | $208.05 | $208.44 | $206.09 | 2.47M |
| 2026-08-10 | $209.37 | +2.25% | $203.26 | $209.37 | $200.78 | 3.68M |
| 2026-08-07 | $204.76 | +2.39% | $199.40 | $205.19 | $198.44 | 3.32M |
| 2026-08-06 | $199.98 | +0.16% | $199.96 | $201.34 | $196.48 | 2.79M |
| 2026-08-05 | $199.66 | +2.51% | $195.60 | $201.24 | $193.30 | 3.75M |
| 2026-08-04 | $194.78 | -1.38% | $197.93 | $200.36 | $192.91 | 6.97M |
| 2026-08-03 | $197.50 | +1.29% | $197.34 | $199.31 | $195.77 | 2.95M |
| 2026-07-31 | $194.98 | -0.61% | $197.49 | $198.58 | $192.62 | 4.39M |
| 2026-07-30 | $196.17 | -0.16% | $194.65 | $196.86 | $193.14 | 4.95M |
| 2026-07-29 | $196.49 | -1.29% | $199.93 | $203.05 | $195.77 | 8.21M |
| 2026-07-28 | $199.05 | +1.30% | $200.73 | $209.90 | $198.46 | 9.36M |
| 2026-07-27 | $196.50 | +2.61% | $191.39 | $196.63 | $189.85 | 5.34M |
| 2026-07-24 | $191.50 | -0.52% | $193.08 | $194.80 | $190.00 | 6.85M |
| 2026-07-23 | $192.50 | +7.46% | $185.12 | $192.89 | $183.87 | 11.55M |
| 2026-07-22 | $179.14 | +0.07% | $178.47 | $180.12 | $173.00 | 10.89M |
| 2026-07-21 | $179.01 | -10.99% | $168.84 | $179.26 | $165.75 | 28.10M |
| 2026-07-20 | $201.11 | -1.33% | $202.00 | $204.33 | $200.00 | 6.20M |
| 2026-07-17 | $203.83 | -0.58% | $203.45 | $206.59 | $202.14 | 4.97M |
| 2026-07-16 | $205.01 | +2.10% | $201.41 | $205.28 | $200.36 | 4.24M |
| 2026-07-15 | $200.79 | +0.87% | $200.00 | $202.36 | $199.34 | 4.47M |
| 2026-07-14 | $199.05 | -0.55% | $198.03 | $202.33 | $197.37 | 4.19M |
| 2026-07-13 | $200.16 | +0.56% | $198.70 | $200.84 | $198.00 | 2.92M |
| 2026-07-10 | $199.05 | +1.57% | $197.58 | $199.84 | $195.05 | 3.85M |
| 2026-07-09 | $195.98 | +2.73% | $190.50 | $195.99 | $190.00 | 2.66M |
| 2026-07-08 | $190.77 | -1.76% | $191.76 | $192.48 | $190.11 | 2.50M |
| 2026-07-07 | $194.19 | +0.29% | $197.42 | $197.88 | $192.14 | 3.25M |
| 2026-07-06 | $193.62 | -2.18% | $195.31 | $196.60 | $189.78 | 4.66M |
| 2026-07-02 | $197.93 | +2.17% | $197.47 | $198.23 | $194.47 | 4.04M |
| 2026-07-01 | $193.72 | +1.70% | $191.97 | $196.04 | $190.58 | 4.52M |
| 2026-06-30 | $190.48 | -1.19% | $193.80 | $193.99 | $188.99 | 3.47M |
| 2026-06-29 | $192.78 | -1.74% | $195.45 | $197.00 | $191.54 | 3.52M |
| 2026-06-26 | $196.19 | +1.54% | $192.83 | $196.19 | $192.29 | 6.09M |
| 2026-06-25 | $193.21 | +2.30% | $189.69 | $197.57 | $189.69 | 6.09M |
| 2026-06-24 | $188.87 | +5.53% | $181.06 | $189.48 | $179.93 | 5.65M |
| 2026-06-23 | $178.97 | +0.44% | $179.07 | $181.71 | $177.07 | 4.15M |
| 2026-06-22 | $178.19 | +0.58% | $176.44 | $179.30 | $175.00 | 3.69M |
| 2026-06-18 | $177.17 | -0.33% | $175.55 | $178.51 | $174.22 | 7.26M |
| 2026-06-17 | $177.76 | -1.98% | $180.74 | $182.42 | $176.60 | 2.69M |
| 2026-06-16 | $181.35 | +0.14% | $181.46 | $183.55 | $180.50 | 2.83M |
| 2026-06-15 | $181.10 | +0.56% | $180.92 | $182.00 | $179.57 | 3.93M |
| 2026-06-12 | $180.10 | -0.38% | $181.45 | $182.64 | $179.50 | 3.13M |
| 2026-06-11 | $180.79 | -1.55% | $182.49 | $184.13 | $177.93 | 3.53M |
| 2026-06-10 | $183.63 | -2.54% | $186.87 | $188.18 | $183.59 | 3.22M |
| 2026-06-09 | $188.41 | +2.66% | $185.01 | $189.21 | $183.75 | 5.87M |
| 2026-06-08 | $183.53 | -0.42% | $184.55 | $187.39 | $183.20 | 3.15M |
| 2026-06-05 | $184.30 | -1.25% | $188.00 | $188.75 | $183.79 | 3.31M |
| 2026-06-04 | $186.64 | +4.81% | $182.27 | $187.79 | $181.72 | 7.77M |
| 2026-06-03 | $178.08 | +1.12% | $175.86 | $178.54 | $173.63 | 2.91M |
| 2026-06-02 | $176.11 | -2.09% | $177.74 | $179.34 | $175.50 | 2.91M |
| 2026-06-01 | $179.87 | -1.53% | $182.55 | $182.55 | $178.99 | 3.65M |
| 2026-05-29 | $182.67 | +1.13% | $181.06 | $184.33 | $179.27 | 6.99M |
| 2026-05-28 | $180.63 | +4.33% | $174.56 | $181.20 | $174.56 | 5.75M |
| 2026-05-27 | $173.13 | +0.19% | $173.81 | $176.59 | $171.60 | 3.26M |
| 2026-05-26 | $172.81 | +0.47% | $171.17 | $173.65 | $169.88 | 3.28M |
| 2026-05-22 | $172.00 | -0.77% | $173.54 | $174.95 | $171.14 | 3.00M |