Skip to main content
Danaher Corporation (DHR)
NYSE: DHR · Real-Time Price · USD
270.03
-0.49 (-0.18%)
Oct 4, 2024, 4:00 PM EDT - Market closed

Danaher Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 4, 2024271.56272.56268.65270.03270.03-0.18%1,132,669
Oct 3, 2024272.86273.30269.57270.52270.52-1.24%1,332,096
Oct 2, 2024274.49275.60271.03273.91273.91-0.24%1,111,813
Oct 1, 2024278.62278.62273.02274.56274.56-1.24%1,367,222
Sep 30, 2024275.73278.33273.74278.02278.020.94%1,500,593
Sep 27, 2024277.49279.59275.39275.44275.44-0.54%1,337,457
Sep 26, 2024272.85279.90270.91276.93276.663.38%2,713,534
Sep 25, 2024276.17276.21266.86267.88267.62-2.30%2,535,473
Sep 24, 2024272.54275.73271.04274.20273.930.38%2,834,522
Sep 23, 2024273.73274.91271.83273.15272.880.19%1,954,577
Sep 20, 2024275.28275.28270.26272.63272.36-1.37%9,267,310
Sep 19, 2024275.44278.29273.60276.43276.161.67%3,293,977
Sep 18, 2024271.68275.87268.04271.90271.63-0.21%2,477,914
Sep 17, 2024275.90276.43271.06272.47272.20-1.29%2,158,592
Sep 16, 2024276.69278.28275.50276.03275.760.65%1,904,525
Sep 13, 2024272.90274.91271.31274.25273.980.65%2,248,476
Sep 12, 2024271.78273.03267.56272.49272.220.19%2,606,572
Sep 11, 2024273.78273.78268.33271.98271.71-1.00%2,536,291
Sep 10, 2024273.00275.03270.43274.72274.450.60%2,267,751
Sep 9, 2024267.62273.18266.28273.09272.822.59%3,223,933
Sep 6, 2024265.52270.11265.07266.20265.940.56%3,324,729
Sep 5, 2024264.33265.96261.59264.71264.450.08%1,764,121
Sep 4, 2024262.24265.12261.08264.49264.230.10%1,633,942
Sep 3, 2024267.05269.20262.59264.23263.97-1.89%2,325,671
Aug 30, 2024268.30269.31265.59269.31269.050.86%4,600,180
Aug 29, 2024267.03268.54265.01267.02266.760.36%1,904,049
Aug 28, 2024268.03268.97265.21266.06265.80-1.03%1,693,071
Aug 27, 2024268.67269.55267.17268.82268.560.28%1,552,486
Aug 26, 2024269.93270.33267.38268.07267.81-0.52%1,252,208
Aug 23, 2024269.25270.73266.32269.48269.220.62%1,464,013
Aug 22, 2024272.23272.23267.25267.83267.57-1.21%1,662,838
Aug 21, 2024272.01273.75269.72271.10270.84-0.21%1,455,089
Aug 20, 2024271.84273.70271.08271.66271.390.14%1,409,462
Aug 19, 2024270.00272.27269.21271.27271.000.72%1,603,024
Aug 16, 2024268.88269.71266.74269.32269.06-1,746,456
Aug 15, 2024270.00270.70266.98269.33269.070.47%1,653,543
Aug 14, 2024268.48269.04265.81268.08267.82-0.23%1,357,810
Aug 13, 2024268.06270.25267.13268.71268.450.57%1,857,964
Aug 12, 2024268.24268.28264.28267.20266.94-0.34%2,099,766
Aug 9, 2024268.41270.39266.71268.11267.85-0.20%2,017,772
Aug 8, 2024265.09269.46263.45268.64268.382.02%2,265,107
Aug 7, 2024270.00271.03262.91263.31263.05-2.10%2,805,395
Aug 6, 2024271.03274.07268.70268.97268.71-0.13%2,763,620
Aug 5, 2024269.20273.27265.77269.32269.06-2.68%2,632,644
Aug 2, 2024279.45279.45272.14276.75276.48-1.43%3,108,808
Aug 1, 2024279.26281.70278.25280.76280.491.33%2,132,563
Jul 31, 2024275.50280.26273.46277.08276.810.69%2,887,183
Jul 30, 2024273.23276.25271.76275.19274.921.30%2,953,190
Jul 29, 2024272.10273.24268.09271.65271.38-0.83%2,176,541
Jul 26, 2024271.90277.72271.19273.91273.641.41%2,810,147
Jul 25, 2024265.38276.31264.39270.09269.831.63%4,249,956
Jul 24, 2024261.88268.27261.60265.76265.500.60%4,080,219
Jul 23, 2024270.00272.98263.56264.18263.925.30%7,523,311
Jul 22, 2024246.11251.27245.18250.89250.643.02%3,314,271
Jul 19, 2024244.99245.25241.00243.54243.30-0.51%2,982,627
Jul 18, 2024249.64255.46241.88244.79244.55-2.57%4,266,945
Jul 17, 2024252.48254.55250.91251.25251.00-0.35%2,718,636
Jul 16, 2024248.00252.69247.07252.14251.892.40%2,754,056
Jul 15, 2024246.40247.44243.76246.23245.99-0.19%2,869,228
Jul 12, 2024245.93248.25244.79246.70246.460.17%2,546,265
Jul 11, 2024243.71248.69242.01246.27246.031.68%2,815,467
Jul 10, 2024240.39242.38239.95242.20241.961.01%2,108,385
Jul 9, 2024241.88241.88238.72239.79239.56-0.36%2,064,209
Jul 8, 2024239.46240.70237.95240.65240.410.59%2,489,795
Jul 5, 2024240.99241.43238.50239.25239.02-0.31%3,932,293
Jul 3, 2024240.91243.06240.00240.00239.77-0.17%1,935,837
Jul 2, 2024242.17242.52238.87240.41240.18-1.68%5,068,083
Jul 1, 2024249.98250.30243.20244.51244.27-2.14%3,925,570
Jun 28, 2024250.13252.62247.99249.85249.61-0.76%4,638,276
Jun 27, 2024252.94253.08251.03251.76251.24-0.72%2,409,367
Jun 26, 2024253.18255.75252.21253.59253.07-0.22%2,460,941
Jun 25, 2024256.14257.41254.01254.14253.62-1.02%2,526,691
Jun 24, 2024254.95258.29252.92256.76256.230.71%3,122,605
Jun 21, 2024249.85255.11249.48254.96254.442.57%6,839,526
Jun 20, 2024250.39251.77247.20248.56248.05-3.48%6,112,202
Jun 18, 2024254.92258.38254.00257.51256.981.33%3,162,250
Jun 17, 2024254.27255.24253.98254.13253.61-0.28%3,366,811
Jun 14, 2024253.59254.87252.95254.85254.33-0.06%3,097,194
Jun 13, 2024263.50263.50252.43255.01254.49-3.63%4,945,532
Jun 12, 2024261.42266.11260.57264.61264.071.29%3,311,190
Jun 11, 2024264.10264.58260.29261.25260.71-1.29%3,444,754
Jun 10, 2024262.38265.64261.88264.67264.130.60%3,115,366
Jun 7, 2024267.58267.73262.82263.08262.54-1.83%3,626,851
Jun 6, 2024267.42269.11265.58267.98267.430.05%2,405,927
Jun 5, 2024264.00268.09262.60267.85267.301.72%2,551,960
Jun 4, 2024261.39264.23260.00263.33262.790.75%3,119,814
Jun 3, 2024257.24261.57256.69261.38260.841.78%3,003,305
May 31, 2024253.09256.98252.74256.80256.271.61%4,801,089
May 30, 2024248.95253.68248.53252.74252.22-1.25%3,450,877
May 29, 2024253.47256.48253.47255.93255.40-1.07%2,931,704
May 28, 2024262.56263.81257.25258.71258.18-1.55%2,881,256
May 24, 2024262.18263.13260.85262.78262.240.53%2,089,037
May 23, 2024267.18267.19261.10261.40260.86-2.17%2,901,184
May 22, 2024267.39268.98266.56267.19266.640.24%2,533,646
May 21, 2024267.24267.33264.73266.55266.00-0.21%2,561,201
May 20, 2024265.64267.64265.05267.11266.560.49%1,757,819
May 17, 2024265.03265.94263.18265.80265.250.36%3,187,418
May 16, 2024262.46265.37261.55264.84264.300.52%3,448,391
May 15, 2024260.00264.02259.74263.46262.921.62%3,073,102
May 14, 2024254.30259.79252.53259.26258.733.04%3,096,680