Danaher Corporation (DHR)
NYSE: DHR · Real-Time Price · USD
204.69
+4.93 (2.47%)
Aug 12, 2025, 12:00 PM - Market open
Danaher Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 200.17 | 205.00 | 199.66 | 204.76 | - | 2.50% | 599,043 |
| Aug 11, 2025 | 200.84 | 202.20 | 199.16 | 199.76 | 199.76 | -0.40% | 2,566,302 |
| Aug 8, 2025 | 198.49 | 200.74 | 197.25 | 200.56 | 200.56 | 1.04% | 2,963,139 |
| Aug 7, 2025 | 197.10 | 199.08 | 195.55 | 198.49 | 198.49 | 1.70% | 2,670,142 |
| Aug 6, 2025 | 198.60 | 199.05 | 194.15 | 195.17 | 195.17 | -1.94% | 5,123,122 |
| Aug 5, 2025 | 197.38 | 200.65 | 196.50 | 199.04 | 199.04 | 0.80% | 4,001,127 |
| Aug 4, 2025 | 196.00 | 197.69 | 194.00 | 197.46 | 197.46 | 0.19% | 3,176,924 |
| Aug 1, 2025 | 195.33 | 197.16 | 192.26 | 197.09 | 197.09 | -0.04% | 5,736,723 |
| Jul 31, 2025 | 201.50 | 204.02 | 196.80 | 197.16 | 197.16 | -3.35% | 6,060,857 |
| Jul 30, 2025 | 206.94 | 207.47 | 203.08 | 203.99 | 203.99 | -1.38% | 5,693,152 |
| Jul 29, 2025 | 203.10 | 207.53 | 202.00 | 206.85 | 206.85 | 1.93% | 4,973,413 |
| Jul 28, 2025 | 204.20 | 206.04 | 202.23 | 202.94 | 202.94 | -1.24% | 5,160,223 |
| Jul 25, 2025 | 203.53 | 206.39 | 202.66 | 205.48 | 205.48 | 1.32% | 5,355,733 |
| Jul 24, 2025 | 198.01 | 204.68 | 198.01 | 202.81 | 202.81 | 2.49% | 7,411,441 |
| Jul 23, 2025 | 200.52 | 201.73 | 194.81 | 197.89 | 197.89 | 4.20% | 6,374,511 |
| Jul 22, 2025 | 186.75 | 196.33 | 185.50 | 189.91 | 189.91 | 0.98% | 7,053,268 |
| Jul 21, 2025 | 189.89 | 190.33 | 187.55 | 188.07 | 188.07 | -1.04% | 5,898,554 |
| Jul 18, 2025 | 195.66 | 196.20 | 189.08 | 190.05 | 190.05 | -2.43% | 4,240,600 |
| Jul 17, 2025 | 193.88 | 195.09 | 192.42 | 194.79 | 194.79 | 0.77% | 3,064,883 |
| Jul 16, 2025 | 193.39 | 194.28 | 191.15 | 193.30 | 193.30 | 0.23% | 2,662,400 |
| Jul 15, 2025 | 199.41 | 200.00 | 192.38 | 192.86 | 192.86 | -2.47% | 4,522,247 |
| Jul 14, 2025 | 200.00 | 200.06 | 194.89 | 197.75 | 197.75 | -3.47% | 4,925,428 |
| Jul 11, 2025 | 205.51 | 205.81 | 203.51 | 204.85 | 204.85 | -0.32% | 2,369,231 |
| Jul 10, 2025 | 201.41 | 208.15 | 200.59 | 205.51 | 205.51 | 2.26% | 3,088,283 |
| Jul 9, 2025 | 200.99 | 202.22 | 197.12 | 200.96 | 200.96 | 0.14% | 2,050,837 |
| Jul 8, 2025 | 199.18 | 204.61 | 198.98 | 200.68 | 200.68 | 0.53% | 4,225,610 |
| Jul 7, 2025 | 202.05 | 202.50 | 198.66 | 199.63 | 199.63 | -1.76% | 2,388,405 |
| Jul 3, 2025 | 203.30 | 204.30 | 202.36 | 203.20 | 203.20 | 0.35% | 1,390,744 |
| Jul 2, 2025 | 202.18 | 203.40 | 199.30 | 202.50 | 202.50 | 0.70% | 3,503,741 |
| Jul 1, 2025 | 196.99 | 205.04 | 196.38 | 201.10 | 201.10 | 1.80% | 3,976,362 |
| Jun 30, 2025 | 198.92 | 200.45 | 196.02 | 197.54 | 197.54 | -0.63% | 4,537,447 |
| Jun 27, 2025 | 202.05 | 203.50 | 197.70 | 198.80 | 198.80 | -1.32% | 5,619,708 |
| Jun 26, 2025 | 201.98 | 205.61 | 200.60 | 201.46 | 201.14 | 0.23% | 5,685,505 |
| Jun 25, 2025 | 196.90 | 201.37 | 195.70 | 201.00 | 200.68 | 1.79% | 4,379,798 |
| Jun 24, 2025 | 197.35 | 198.73 | 195.95 | 197.47 | 197.15 | 0.58% | 2,739,862 |
| Jun 23, 2025 | 195.25 | 197.00 | 192.88 | 196.34 | 196.02 | -0.03% | 3,943,216 |
| Jun 20, 2025 | 196.53 | 196.60 | 194.22 | 196.39 | 196.07 | 1.00% | 6,590,936 |
| Jun 18, 2025 | 195.40 | 197.00 | 193.12 | 194.44 | 194.13 | -0.67% | 3,236,286 |
| Jun 17, 2025 | 199.00 | 200.28 | 195.37 | 195.75 | 195.44 | -2.67% | 2,968,766 |
| Jun 16, 2025 | 201.95 | 202.39 | 197.45 | 201.11 | 200.79 | 0.22% | 3,143,427 |
| Jun 13, 2025 | 203.55 | 204.27 | 200.43 | 200.67 | 200.35 | -2.16% | 3,391,439 |
| Jun 12, 2025 | 203.54 | 205.77 | 202.73 | 205.10 | 204.77 | 0.19% | 3,661,182 |
| Jun 11, 2025 | 203.07 | 207.00 | 202.67 | 204.72 | 204.39 | 1.04% | 4,491,411 |
| Jun 10, 2025 | 200.77 | 203.47 | 198.02 | 202.62 | 202.29 | 1.72% | 4,626,322 |
| Jun 9, 2025 | 197.51 | 200.29 | 195.34 | 199.20 | 198.88 | 1.62% | 4,119,507 |
| Jun 6, 2025 | 194.34 | 196.65 | 192.90 | 196.02 | 195.71 | 2.01% | 2,802,240 |
| Jun 5, 2025 | 193.90 | 194.65 | 189.88 | 192.15 | 191.84 | -0.48% | 3,096,514 |
| Jun 4, 2025 | 193.00 | 195.66 | 192.05 | 193.08 | 192.77 | 0.53% | 2,596,847 |
| Jun 3, 2025 | 188.17 | 192.96 | 186.00 | 192.06 | 191.75 | 1.50% | 3,526,004 |
| Jun 2, 2025 | 188.22 | 190.25 | 187.00 | 189.23 | 188.93 | -0.35% | 3,027,727 |