Danaher Corporation (DHR)
NYSE: DHR · Real-Time Price · USD
223.01
+0.28 (0.13%)
At close: Oct 24, 2025, 4:00 PM EDT
227.44
+4.43 (1.99%)
After-hours: Oct 24, 2025, 7:59 PM EDT
Danaher Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 223.47 | 225.05 | 222.18 | 223.01 | 223.01 | 0.13% | 3,955,615 |
| Oct 23, 2025 | 217.60 | 223.81 | 217.60 | 222.73 | 222.73 | 2.12% | 3,664,011 |
| Oct 22, 2025 | 222.50 | 222.97 | 215.28 | 218.10 | 218.10 | -1.21% | 4,499,187 |
| Oct 21, 2025 | 223.50 | 234.99 | 220.73 | 220.77 | 220.77 | 5.94% | 10,741,274 |
| Oct 20, 2025 | 210.25 | 211.56 | 207.74 | 208.39 | 208.39 | -0.32% | 4,971,545 |
| Oct 17, 2025 | 210.46 | 212.64 | 208.65 | 209.06 | 209.06 | -0.88% | 4,147,317 |
| Oct 16, 2025 | 209.60 | 211.59 | 205.48 | 210.92 | 210.92 | 2.34% | 5,818,303 |
| Oct 15, 2025 | 206.98 | 209.52 | 204.44 | 206.10 | 206.10 | -0.02% | 3,081,096 |
| Oct 14, 2025 | 202.88 | 207.36 | 202.33 | 206.15 | 206.15 | 0.49% | 2,254,157 |
| Oct 13, 2025 | 203.56 | 206.75 | 202.85 | 205.14 | 205.14 | 1.32% | 2,229,778 |
| Oct 10, 2025 | 204.91 | 206.46 | 202.14 | 202.46 | 202.46 | -0.99% | 3,585,595 |
| Oct 9, 2025 | 204.81 | 207.19 | 203.56 | 204.48 | 204.48 | -0.23% | 2,572,631 |
| Oct 8, 2025 | 206.90 | 209.88 | 204.90 | 204.96 | 204.96 | -1.82% | 5,089,772 |
| Oct 7, 2025 | 212.51 | 213.96 | 208.46 | 208.77 | 208.77 | -1.39% | 4,008,833 |
| Oct 6, 2025 | 215.01 | 215.28 | 210.64 | 211.71 | 211.71 | -1.53% | 3,849,567 |
| Oct 3, 2025 | 211.33 | 219.92 | 210.22 | 214.99 | 214.99 | 2.22% | 5,927,261 |
| Oct 2, 2025 | 210.94 | 216.16 | 210.00 | 210.33 | 210.33 | -1.20% | 6,798,265 |
| Oct 1, 2025 | 198.71 | 213.13 | 198.63 | 212.88 | 212.88 | 7.37% | 11,404,479 |
| Sep 30, 2025 | 186.38 | 198.37 | 185.66 | 198.26 | 198.26 | 6.56% | 7,731,443 |
| Sep 29, 2025 | 185.85 | 186.80 | 183.45 | 186.06 | 186.06 | 0.66% | 3,513,083 |
| Sep 26, 2025 | 181.75 | 185.10 | 181.35 | 184.84 | 184.84 | 1.86% | 4,848,034 |
| Sep 25, 2025 | 184.43 | 185.08 | 180.03 | 181.46 | 181.15 | -2.39% | 7,433,757 |
| Sep 24, 2025 | 188.64 | 189.18 | 185.45 | 185.91 | 185.59 | -2.01% | 5,522,224 |
| Sep 23, 2025 | 190.00 | 190.86 | 188.41 | 189.72 | 189.39 | -0.39% | 3,461,212 |
| Sep 22, 2025 | 191.90 | 193.09 | 190.23 | 190.46 | 190.13 | -1.46% | 2,949,724 |
| Sep 19, 2025 | 196.17 | 196.50 | 192.67 | 193.29 | 192.96 | -1.01% | 5,934,160 |
| Sep 18, 2025 | 193.90 | 196.15 | 193.30 | 195.27 | 194.93 | 1.21% | 2,871,873 |
| Sep 17, 2025 | 191.21 | 196.33 | 190.73 | 192.94 | 192.61 | 1.30% | 4,419,701 |
| Sep 16, 2025 | 189.00 | 192.07 | 187.76 | 190.47 | 190.14 | 1.02% | 4,817,766 |
| Sep 15, 2025 | 191.06 | 191.57 | 187.04 | 188.54 | 188.21 | -0.79% | 4,675,539 |
| Sep 12, 2025 | 195.00 | 195.00 | 188.86 | 190.05 | 189.72 | -2.62% | 3,899,864 |
| Sep 11, 2025 | 194.70 | 196.22 | 193.47 | 195.16 | 194.82 | 1.33% | 3,426,392 |
| Sep 10, 2025 | 194.05 | 196.93 | 192.37 | 192.59 | 192.26 | -0.90% | 5,509,609 |
| Sep 9, 2025 | 198.63 | 199.15 | 193.39 | 194.33 | 193.99 | -2.16% | 3,345,526 |
| Sep 8, 2025 | 195.67 | 198.95 | 194.34 | 198.63 | 198.29 | -0.79% | 3,502,525 |
| Sep 5, 2025 | 199.43 | 203.88 | 198.63 | 200.21 | 199.86 | 0.59% | 2,837,603 |
| Sep 4, 2025 | 198.90 | 199.79 | 192.18 | 199.03 | 198.69 | -0.21% | 3,673,699 |
| Sep 3, 2025 | 202.78 | 204.04 | 198.68 | 199.44 | 199.10 | -2.13% | 3,467,684 |
| Sep 2, 2025 | 204.56 | 206.00 | 200.68 | 203.79 | 203.44 | -0.99% | 2,389,082 |
| Aug 29, 2025 | 205.34 | 207.70 | 204.70 | 205.82 | 205.46 | 0.26% | 1,979,811 |
| Aug 28, 2025 | 204.47 | 205.68 | 202.02 | 205.29 | 204.94 | 0.14% | 2,519,957 |
| Aug 27, 2025 | 205.64 | 207.39 | 203.80 | 205.00 | 204.65 | -0.61% | 2,503,255 |
| Aug 26, 2025 | 207.78 | 209.36 | 205.67 | 206.25 | 205.89 | -0.71% | 3,670,600 |
| Aug 25, 2025 | 211.30 | 211.73 | 207.29 | 207.73 | 207.37 | -1.92% | 1,985,893 |
| Aug 22, 2025 | 206.88 | 212.57 | 205.63 | 211.80 | 211.43 | 3.87% | 3,364,957 |
| Aug 21, 2025 | 210.32 | 210.71 | 203.89 | 203.90 | 203.55 | -3.55% | 3,172,772 |
| Aug 20, 2025 | 212.20 | 214.01 | 210.79 | 211.40 | 211.04 | -0.38% | 3,302,571 |
| Aug 19, 2025 | 209.75 | 213.06 | 208.87 | 212.20 | 211.83 | 1.53% | 4,851,334 |
| Aug 18, 2025 | 211.00 | 212.15 | 208.70 | 209.01 | 208.65 | -0.91% | 2,860,239 |
| Aug 15, 2025 | 212.02 | 212.40 | 209.83 | 210.93 | 210.57 | 0.34% | 3,210,474 |