Danaher Corporation (DHR)
NYSE: DHR · Real-Time Price · USD
174.07
-0.85 (-0.49%)
May 7, 2026, 1:34 PM EDT - Market open
Danaher Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 175.85 | 177.01 | 173.39 | 174.28 | - | -0.37% | 1,613,810 |
| May 6, 2026 | 176.73 | 176.96 | 172.06 | 174.92 | 174.92 | 0.17% | 5,907,382 |
| May 5, 2026 | 175.80 | 177.68 | 173.26 | 174.63 | 174.63 | 0.34% | 3,787,889 |
| May 4, 2026 | 174.62 | 175.54 | 172.34 | 174.04 | 174.04 | -0.63% | 4,435,042 |
| May 1, 2026 | 179.82 | 179.87 | 174.60 | 175.15 | 175.15 | -2.12% | 3,878,092 |
| Apr 30, 2026 | 178.80 | 180.27 | 176.75 | 178.95 | 178.95 | 0.08% | 5,139,011 |
| Apr 29, 2026 | 178.15 | 179.33 | 176.70 | 178.80 | 178.80 | -0.10% | 5,916,345 |
| Apr 28, 2026 | 182.66 | 183.00 | 177.30 | 178.98 | 178.98 | -0.91% | 4,887,093 |
| Apr 27, 2026 | 176.76 | 181.45 | 176.51 | 180.62 | 180.62 | 1.90% | 5,311,880 |
| Apr 24, 2026 | 178.57 | 178.98 | 176.48 | 177.25 | 177.25 | -0.74% | 6,382,575 |
| Apr 23, 2026 | 180.82 | 180.98 | 175.00 | 178.57 | 178.57 | -2.97% | 10,161,599 |
| Apr 22, 2026 | 193.95 | 195.01 | 183.71 | 184.04 | 184.04 | -5.40% | 5,892,975 |
| Apr 21, 2026 | 197.00 | 200.50 | 190.46 | 194.54 | 194.54 | -0.49% | 7,856,868 |
| Apr 20, 2026 | 193.22 | 195.87 | 192.74 | 195.50 | 195.50 | 0.39% | 5,222,221 |
| Apr 17, 2026 | 194.58 | 197.02 | 194.26 | 194.75 | 194.75 | 0.50% | 4,233,711 |
| Apr 16, 2026 | 196.04 | 196.39 | 193.07 | 193.78 | 193.78 | -2.20% | 3,758,706 |
| Apr 15, 2026 | 199.05 | 199.48 | 197.28 | 198.14 | 198.14 | -0.24% | 3,174,711 |
| Apr 14, 2026 | 195.62 | 200.40 | 195.09 | 198.61 | 198.61 | 1.40% | 3,332,819 |
| Apr 13, 2026 | 188.67 | 196.52 | 188.06 | 195.87 | 195.87 | 3.30% | 4,420,655 |
| Apr 10, 2026 | 193.73 | 193.73 | 189.44 | 189.61 | 189.61 | -1.75% | 3,188,325 |
| Apr 9, 2026 | 194.78 | 195.69 | 191.08 | 192.99 | 192.99 | -1.63% | 2,900,903 |
| Apr 8, 2026 | 195.90 | 198.56 | 194.99 | 196.19 | 196.19 | 2.71% | 2,604,764 |
| Apr 7, 2026 | 191.21 | 192.12 | 188.73 | 191.01 | 191.01 | -0.58% | 2,911,240 |
| Apr 6, 2026 | 190.63 | 192.53 | 189.47 | 192.12 | 192.12 | 0.52% | 2,595,155 |
| Apr 2, 2026 | 189.46 | 193.80 | 188.00 | 191.12 | 191.12 | 0.17% | 2,733,764 |
| Apr 1, 2026 | 190.56 | 192.43 | 189.47 | 190.79 | 190.79 | 0.63% | 3,694,121 |
| Mar 31, 2026 | 186.77 | 190.45 | 185.38 | 189.60 | 189.60 | 3.11% | 4,603,638 |
| Mar 30, 2026 | 183.62 | 185.73 | 181.75 | 183.89 | 183.89 | 1.31% | 3,971,011 |
| Mar 27, 2026 | 184.73 | 186.01 | 181.01 | 181.52 | 181.52 | -3.47% | 5,458,698 |
| Mar 26, 2026 | 185.51 | 188.83 | 185.50 | 188.05 | 187.65 | 0.48% | 3,694,367 |
| Mar 25, 2026 | 191.77 | 192.96 | 184.99 | 187.15 | 186.75 | -1.55% | 5,265,761 |
| Mar 24, 2026 | 187.22 | 191.50 | 186.01 | 190.10 | 189.70 | 0.05% | 4,195,569 |
| Mar 23, 2026 | 192.63 | 193.75 | 189.36 | 190.00 | 189.60 | 0.34% | 3,147,084 |
| Mar 20, 2026 | 189.48 | 191.28 | 187.97 | 189.35 | 188.95 | -0.40% | 5,686,242 |
| Mar 19, 2026 | 189.83 | 191.39 | 187.41 | 190.11 | 189.71 | -0.73% | 3,353,613 |
| Mar 18, 2026 | 193.52 | 194.13 | 190.87 | 191.50 | 191.09 | -1.90% | 4,123,877 |
| Mar 17, 2026 | 193.50 | 196.75 | 193.29 | 195.21 | 194.79 | 2.00% | 3,751,653 |
| Mar 16, 2026 | 188.99 | 191.92 | 187.50 | 191.39 | 190.98 | 2.17% | 4,333,679 |
| Mar 13, 2026 | 187.77 | 189.37 | 185.24 | 187.32 | 186.92 | 0.57% | 4,134,220 |
| Mar 12, 2026 | 193.17 | 193.91 | 186.18 | 186.26 | 185.86 | -4.51% | 5,235,498 |
| Mar 11, 2026 | 194.70 | 196.52 | 193.31 | 195.06 | 194.65 | -0.08% | 2,957,781 |
| Mar 10, 2026 | 198.16 | 198.56 | 195.16 | 195.22 | 194.80 | -1.80% | 3,190,392 |
| Mar 9, 2026 | 194.83 | 199.39 | 193.39 | 198.80 | 198.38 | 1.69% | 3,522,609 |
| Mar 6, 2026 | 200.00 | 200.82 | 195.11 | 195.50 | 195.08 | -3.22% | 4,238,068 |
| Mar 5, 2026 | 202.27 | 204.71 | 199.72 | 202.00 | 201.57 | -1.33% | 4,772,317 |
| Mar 4, 2026 | 204.61 | 206.78 | 203.04 | 204.73 | 204.29 | 0.35% | 2,958,459 |
| Mar 3, 2026 | 202.28 | 205.00 | 200.67 | 204.01 | 203.58 | -0.97% | 4,621,008 |
| Mar 2, 2026 | 208.00 | 208.02 | 204.67 | 206.00 | 205.56 | -2.20% | 3,196,014 |
| Feb 27, 2026 | 208.01 | 210.68 | 206.88 | 210.64 | 210.19 | 0.61% | 5,242,688 |
| Feb 26, 2026 | 209.08 | 210.75 | 206.79 | 209.36 | 208.91 | -0.08% | 2,839,982 |