Danaher Corporation (DHR)
NYSE: DHR · Real-Time Price · USD
205.85
-4.26 (-2.03%)
At close: Mar 28, 2025, 4:00 PM
205.99
+0.14 (0.07%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Danaher Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 210.07 | 210.30 | 205.35 | 205.85 | 205.85 | -2.03% | 2,389,890 |
| Mar 27, 2025 | 210.15 | 212.22 | 207.73 | 210.11 | 209.78 | -0.14% | 2,989,706 |
| Mar 26, 2025 | 211.06 | 213.77 | 208.59 | 210.41 | 210.08 | -0.94% | 2,669,424 |
| Mar 25, 2025 | 212.85 | 214.19 | 210.37 | 212.40 | 212.07 | -0.19% | 3,077,248 |
| Mar 24, 2025 | 213.00 | 215.39 | 211.26 | 212.80 | 212.47 | 0.68% | 3,615,103 |
| Mar 21, 2025 | 210.73 | 212.56 | 208.39 | 211.36 | 211.03 | 0.53% | 6,457,728 |
| Mar 20, 2025 | 210.24 | 211.65 | 207.50 | 210.25 | 209.92 | - | 2,651,177 |
| Mar 19, 2025 | 211.98 | 212.41 | 208.65 | 210.26 | 209.93 | -1.18% | 4,125,425 |
| Mar 18, 2025 | 213.60 | 213.60 | 210.53 | 212.78 | 212.45 | 0.08% | 2,466,964 |
| Mar 17, 2025 | 211.37 | 213.78 | 210.85 | 212.60 | 212.27 | 0.88% | 3,156,862 |
| Mar 14, 2025 | 206.13 | 211.92 | 205.11 | 210.74 | 210.41 | 3.26% | 4,183,075 |
| Mar 13, 2025 | 204.06 | 206.82 | 203.22 | 204.09 | 203.77 | -0.42% | 2,456,303 |
| Mar 12, 2025 | 205.52 | 208.75 | 203.89 | 204.96 | 204.64 | -0.32% | 3,316,462 |
| Mar 11, 2025 | 205.17 | 207.87 | 202.65 | 205.61 | 205.29 | 0.19% | 4,400,770 |
| Mar 10, 2025 | 209.19 | 211.22 | 204.74 | 205.23 | 204.91 | -3.23% | 5,707,274 |
| Mar 7, 2025 | 213.34 | 215.13 | 209.78 | 212.07 | 211.74 | -1.28% | 5,937,300 |
| Mar 6, 2025 | 210.72 | 216.15 | 209.66 | 214.81 | 214.48 | 2.02% | 5,829,595 |
| Mar 5, 2025 | 205.44 | 211.83 | 204.94 | 210.56 | 210.23 | 2.26% | 5,137,390 |
| Mar 4, 2025 | 205.68 | 208.26 | 202.39 | 205.91 | 205.59 | 0.11% | 5,652,418 |
| Mar 3, 2025 | 209.46 | 209.49 | 204.86 | 205.69 | 205.37 | -1.00% | 3,222,972 |
| Feb 28, 2025 | 207.05 | 208.10 | 204.94 | 207.76 | 207.44 | 1.00% | 3,819,051 |
| Feb 27, 2025 | 207.94 | 209.99 | 204.15 | 205.71 | 205.39 | -1.78% | 4,494,222 |
| Feb 26, 2025 | 210.07 | 212.00 | 208.26 | 209.44 | 209.12 | -0.46% | 4,746,992 |
| Feb 25, 2025 | 210.90 | 212.14 | 209.45 | 210.41 | 210.08 | -0.35% | 5,209,638 |
| Feb 24, 2025 | 209.61 | 212.70 | 207.95 | 211.14 | 210.81 | 0.43% | 4,878,208 |
| Feb 21, 2025 | 210.61 | 213.64 | 209.40 | 210.23 | 209.90 | 1.10% | 6,216,961 |
| Feb 20, 2025 | 206.57 | 211.06 | 205.66 | 207.95 | 207.63 | 1.45% | 4,718,396 |
| Feb 19, 2025 | 203.46 | 205.58 | 201.21 | 204.98 | 204.66 | 0.22% | 4,572,702 |
| Feb 18, 2025 | 205.44 | 207.27 | 202.78 | 204.53 | 204.21 | -0.86% | 5,589,044 |
| Feb 14, 2025 | 204.10 | 207.15 | 203.93 | 206.30 | 205.98 | 1.33% | 4,791,773 |
| Feb 13, 2025 | 202.63 | 205.65 | 201.25 | 203.59 | 203.27 | 0.70% | 7,198,798 |
| Feb 12, 2025 | 199.46 | 203.95 | 196.80 | 202.18 | 201.87 | 0.28% | 7,207,947 |
| Feb 11, 2025 | 202.25 | 203.10 | 199.75 | 201.62 | 201.31 | -0.92% | 6,509,791 |
| Feb 10, 2025 | 205.85 | 206.98 | 203.00 | 203.50 | 203.18 | -1.58% | 7,038,796 |
| Feb 7, 2025 | 210.37 | 210.79 | 205.79 | 206.76 | 206.44 | -1.55% | 5,230,997 |
| Feb 6, 2025 | 213.00 | 214.31 | 209.10 | 210.01 | 209.68 | -1.00% | 4,367,117 |
| Feb 5, 2025 | 216.36 | 216.44 | 210.93 | 212.13 | 211.80 | -1.34% | 5,112,712 |
| Feb 4, 2025 | 210.50 | 215.15 | 210.04 | 215.01 | 214.68 | 0.35% | 7,520,700 |
| Feb 3, 2025 | 218.00 | 219.94 | 214.03 | 214.26 | 213.93 | -3.81% | 5,787,848 |
| Jan 31, 2025 | 223.30 | 227.50 | 222.37 | 222.74 | 222.39 | -0.15% | 4,785,871 |
| Jan 30, 2025 | 225.00 | 228.99 | 221.34 | 223.08 | 222.73 | -0.29% | 6,668,401 |
| Jan 29, 2025 | 235.02 | 235.74 | 223.00 | 223.73 | 223.38 | -9.73% | 11,407,445 |
| Jan 28, 2025 | 257.67 | 258.23 | 247.19 | 247.84 | 247.46 | -1.10% | 4,273,748 |
| Jan 27, 2025 | 247.52 | 250.76 | 246.46 | 250.59 | 250.20 | 1.95% | 2,748,518 |
| Jan 24, 2025 | 245.60 | 247.53 | 245.02 | 245.80 | 245.42 | 0.06% | 1,911,411 |
| Jan 23, 2025 | 244.93 | 245.85 | 241.80 | 245.66 | 245.28 | 0.61% | 2,512,460 |
| Jan 22, 2025 | 243.44 | 246.25 | 242.50 | 244.18 | 243.80 | 0.03% | 2,050,108 |
| Jan 21, 2025 | 239.95 | 244.49 | 239.00 | 244.11 | 243.73 | 2.41% | 2,338,322 |
| Jan 17, 2025 | 242.17 | 243.05 | 238.17 | 238.36 | 237.99 | -1.46% | 3,075,288 |
| Jan 16, 2025 | 237.72 | 242.11 | 234.60 | 241.90 | 241.53 | 1.65% | 3,148,925 |