Danaher Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	170.84	172.74	167.98	171.66	-	0.32%	1,458,594
May 20, 2026	167.26	171.28	164.10	171.12	171.12	2.44%	4,147,185
May 19, 2026	164.41	171.50	164.07	167.04	167.04	1.94%	5,724,892
May 18, 2026	161.83	164.55	161.23	163.86	163.86	1.20%	4,948,955
May 15, 2026	165.58	166.28	160.93	161.91	161.91	-1.60%	3,943,808
May 14, 2026	166.50	169.29	164.41	164.54	164.54	-0.87%	4,209,038
May 13, 2026	166.29	167.62	163.32	165.99	165.99	-0.16%	6,527,021
May 12, 2026	167.00	167.93	165.57	166.26	166.26	-0.16%	5,417,225
May 11, 2026	171.73	171.73	165.25	166.52	166.52	-2.71%	7,378,509
May 8, 2026	174.97	175.48	170.74	171.16	171.16	-2.56%	5,846,131
May 7, 2026	175.85	177.01	173.39	175.66	175.66	0.42%	4,481,988
May 6, 2026	176.73	176.96	172.06	174.92	174.92	0.17%	5,983,306
May 5, 2026	175.80	177.68	173.26	174.63	174.63	0.34%	3,806,058
May 4, 2026	174.62	175.54	172.34	174.04	174.04	-0.63%	4,532,245
May 1, 2026	179.82	179.87	174.60	175.15	175.15	-2.12%	3,880,104
Apr 30, 2026	178.80	180.27	176.75	178.95	178.95	0.08%	5,142,691
Apr 29, 2026	178.15	179.33	176.70	178.80	178.80	-0.10%	5,932,644
Apr 28, 2026	182.66	183.00	177.30	178.98	178.98	-0.91%	5,048,700
Apr 27, 2026	176.76	181.45	176.51	180.62	180.62	1.90%	5,322,990
Apr 24, 2026	178.57	178.98	176.48	177.25	177.25	-0.74%	6,410,856
Apr 23, 2026	180.82	180.98	175.00	178.57	178.57	-2.97%	10,185,348
Apr 22, 2026	193.95	195.01	183.71	184.04	184.04	-5.40%	5,904,679
Apr 21, 2026	197.00	200.50	190.46	194.54	194.54	-0.49%	7,863,060
Apr 20, 2026	193.22	195.87	192.74	195.50	195.50	0.39%	5,271,710
Apr 17, 2026	194.58	197.02	194.26	194.75	194.75	0.50%	4,243,381
Apr 16, 2026	196.04	196.39	193.07	193.78	193.78	-2.20%	3,760,485
Apr 15, 2026	199.05	199.48	197.28	198.14	198.14	-0.24%	3,180,573
Apr 14, 2026	195.62	200.40	195.09	198.61	198.61	1.40%	3,336,630
Apr 13, 2026	188.67	196.52	188.06	195.87	195.87	3.30%	4,836,658
Apr 10, 2026	193.73	193.73	189.44	189.61	189.61	-1.75%	3,189,026
Apr 9, 2026	194.78	195.69	191.08	192.99	192.99	-1.63%	2,903,201
Apr 8, 2026	195.90	198.56	194.99	196.19	196.19	2.71%	2,610,024
Apr 7, 2026	191.21	192.12	188.73	191.01	191.01	-0.58%	2,932,668
Apr 6, 2026	190.63	192.53	189.47	192.12	192.12	0.52%	2,595,678
Apr 2, 2026	189.46	193.80	188.00	191.12	191.12	0.17%	2,739,751
Apr 1, 2026	190.56	192.43	189.47	190.79	190.79	0.63%	3,770,752
Mar 31, 2026	186.77	190.45	185.38	189.60	189.60	3.11%	4,659,679
Mar 30, 2026	183.62	185.73	181.75	183.89	183.89	1.31%	3,979,885
Mar 27, 2026	184.73	186.01	181.01	181.52	181.52	-3.47%	5,857,610
Mar 26, 2026	185.51	188.83	185.50	188.05	187.64	0.48%	3,694,971
Mar 25, 2026	191.77	192.96	184.99	187.15	186.74	-1.55%	5,265,761
Mar 24, 2026	187.22	191.50	186.01	190.10	189.68	0.05%	4,195,569
Mar 23, 2026	192.63	193.75	189.36	190.00	189.58	0.34%	3,147,084
Mar 20, 2026	189.48	191.28	187.97	189.35	188.93	-0.40%	5,686,242
Mar 19, 2026	189.83	191.39	187.41	190.11	189.69	-0.73%	3,353,613
Mar 18, 2026	193.52	194.13	190.87	191.50	191.08	-1.90%	4,123,877
Mar 17, 2026	193.50	196.75	193.29	195.21	194.78	2.00%	3,751,653
Mar 16, 2026	188.99	191.92	187.50	191.39	190.97	2.17%	4,333,679
Mar 13, 2026	187.77	189.37	185.24	187.32	186.91	0.57%	4,134,220
Mar 12, 2026	193.17	193.91	186.18	186.26	185.85	-4.51%	5,235,498