Danaher Corporation (DHR)
NYSE: DHR · Real-Time Price · USD
191.74
-3.08 (-1.58%)
May 9, 2025, 1:53 PM - Market open
Danaher Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 194.32 | 195.57 | 191.41 | 191.27 | - | -1.82% | 1,965,015 |
| May 8, 2025 | 193.81 | 197.77 | 192.62 | 194.82 | 194.82 | 0.90% | 3,612,564 |
| May 7, 2025 | 191.66 | 193.98 | 189.67 | 193.09 | 193.09 | 1.60% | 2,903,046 |
| May 6, 2025 | 195.84 | 197.59 | 189.89 | 190.05 | 190.05 | -3.72% | 4,479,791 |
| May 5, 2025 | 198.18 | 200.20 | 196.01 | 197.40 | 197.40 | -0.83% | 1,915,688 |
| May 2, 2025 | 200.90 | 202.82 | 198.08 | 199.05 | 199.05 | 1.19% | 3,159,166 |
| May 1, 2025 | 198.38 | 200.32 | 196.28 | 196.71 | 196.71 | -1.31% | 3,687,497 |
| Apr 30, 2025 | 198.79 | 199.96 | 196.90 | 199.33 | 199.33 | 0.20% | 3,729,653 |
| Apr 29, 2025 | 196.36 | 199.48 | 195.05 | 198.93 | 198.93 | 1.54% | 3,719,880 |
| Apr 28, 2025 | 198.83 | 199.44 | 194.29 | 195.91 | 195.91 | -0.62% | 2,715,228 |
| Apr 25, 2025 | 196.65 | 198.28 | 193.95 | 197.14 | 197.14 | 0.33% | 2,608,685 |
| Apr 24, 2025 | 196.70 | 196.94 | 193.25 | 196.50 | 196.50 | 0.10% | 4,453,540 |
| Apr 23, 2025 | 200.02 | 205.11 | 196.01 | 196.31 | 196.31 | 2.21% | 6,494,106 |
| Apr 22, 2025 | 198.24 | 199.64 | 191.82 | 192.07 | 192.07 | 3.84% | 6,687,652 |
| Apr 21, 2025 | 185.28 | 185.64 | 181.94 | 184.96 | 184.96 | -1.00% | 4,857,563 |
| Apr 17, 2025 | 188.99 | 189.74 | 185.83 | 186.83 | 186.83 | -2.01% | 3,667,737 |
| Apr 16, 2025 | 192.46 | 195.95 | 189.13 | 190.66 | 190.66 | 0.39% | 3,620,256 |
| Apr 15, 2025 | 192.20 | 194.99 | 188.56 | 189.92 | 189.92 | -1.58% | 3,505,062 |
| Apr 14, 2025 | 192.89 | 193.95 | 190.39 | 192.97 | 192.97 | 2.25% | 4,039,313 |
| Apr 11, 2025 | 181.14 | 190.10 | 178.78 | 188.73 | 188.73 | 4.41% | 4,764,101 |
| Apr 10, 2025 | 192.45 | 192.45 | 175.51 | 180.76 | 180.76 | -5.80% | 6,293,496 |
| Apr 9, 2025 | 172.06 | 192.86 | 171.00 | 191.89 | 191.89 | 9.88% | 8,180,435 |
| Apr 8, 2025 | 185.04 | 186.50 | 171.87 | 174.64 | 174.64 | -3.31% | 5,664,485 |
| Apr 7, 2025 | 176.42 | 187.35 | 171.92 | 180.62 | 180.62 | -0.63% | 8,557,888 |
| Apr 4, 2025 | 195.46 | 195.46 | 181.20 | 181.77 | 181.77 | -8.15% | 7,117,814 |
| Apr 3, 2025 | 202.30 | 204.58 | 197.50 | 197.90 | 197.90 | -3.54% | 5,413,397 |
| Apr 2, 2025 | 199.24 | 205.48 | 199.24 | 205.16 | 205.16 | 2.38% | 2,974,455 |
| Apr 1, 2025 | 205.00 | 205.05 | 199.78 | 200.39 | 200.39 | -2.25% | 3,020,278 |
| Mar 31, 2025 | 204.46 | 206.13 | 199.15 | 205.00 | 205.00 | -0.41% | 3,809,492 |
| 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 |