Danaher Corp (DHR)

190.48
-2.30 (-1.19%)
NYSE· Last Trade: Jul 1st, 1:01 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Danaher Corp (DHR)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/2026193.80193.99188.99190.483,471,371190.48
6/29/2026195.45197.00191.54192.783,522,545192.78
6/26/2026192.83196.19192.29196.196,090,466196.19
6/25/2026189.69197.57189.69193.216,090,993192.81
6/24/2026181.06189.48179.93188.875,646,973188.48
6/23/2026179.07181.71177.07178.974,149,891178.60
6/22/2026176.44179.30175.00178.193,691,854177.82
6/18/2026175.55178.51174.22177.177,258,519176.80
6/17/2026180.74182.42176.60177.762,692,315177.39
6/16/2026181.46183.55180.50181.352,834,003180.97
6/15/2026180.92182.00179.57181.103,931,639180.72
6/12/2026181.45182.64179.50180.103,126,756179.73
6/11/2026182.49184.13177.93180.793,534,178180.42
6/10/2026186.87188.18183.59183.633,215,250183.25
6/09/2026185.01189.21183.75188.415,872,188188.02
6/08/2026184.55187.39183.20183.533,148,687183.15
6/05/2026188.00188.75183.79184.303,305,512183.92
6/04/2026182.27187.79181.72186.647,771,208186.25
6/03/2026175.86178.54173.63178.082,909,519177.71
6/02/2026177.74179.34175.50176.112,913,961175.75
6/01/2026182.55182.55178.99179.873,652,626179.50
5/29/20260.02184.32179.27182.676,993,160182.29
5/28/2026174.56181.19174.56180.635,753,800180.26
5/27/2026173.81176.59171.60173.133,264,811172.77
5/26/2026171.17173.65169.88172.813,283,145172.45
5/22/2026173.54174.95171.14172.002,995,154171.64
5/21/2026170.84173.84167.98173.334,237,921172.97
5/20/2026167.26171.28164.10171.124,158,571170.77
5/19/2026164.41171.50164.07167.045,744,313166.69
5/18/2026161.83164.54161.23163.864,955,196163.52
5/15/2026165.58166.28160.93161.914,053,985161.57
5/14/2026166.50169.29164.41164.544,208,823164.20
5/13/2026166.29167.62163.32165.996,526,771165.65
5/12/2026167.00167.93165.57166.265,415,666165.92
5/11/2026171.73171.73165.25166.527,378,399166.18
5/08/2026174.97175.47170.74171.165,846,134170.81
5/07/2026175.85177.01173.38175.664,481,964175.30
5/06/2026176.73176.96172.06174.925,983,293174.56
5/05/2026175.80177.68173.26174.633,806,019174.27
5/04/2026174.62175.54172.34174.044,532,244173.68
5/01/2026179.82179.87174.60175.153,880,109174.79
4/30/2026178.80180.27176.75178.955,142,612178.58
4/29/2026178.15179.33176.70178.805,932,313178.43
4/28/2026182.66183.00177.30178.985,048,627178.61
4/27/2026176.76181.45176.51180.625,323,012180.25
4/24/2026178.57178.98176.48177.256,410,858176.88
4/23/2026180.82180.97175.00178.5710,185,332178.20
4/22/2026193.95195.01183.71184.045,904,440183.66
4/21/2026197.00200.50190.46194.547,863,013194.14
4/20/2026193.22195.87192.74195.505,271,592195.09
4/17/2026194.58197.02194.26194.754,243,383194.35
4/16/2026196.04196.39193.07193.783,760,434193.38
4/15/2026199.05199.48197.28198.143,180,573197.73
4/14/2026195.62200.40195.09198.613,336,464198.20
4/13/2026188.67196.51188.06195.874,836,326195.46
4/10/2026193.73193.73189.44189.613,189,027189.22
4/09/2026194.78195.69191.08192.992,903,182192.59
4/08/2026195.90198.56194.99196.192,609,962195.78
4/07/2026191.21192.12188.73191.012,932,537190.62
4/06/2026190.63192.53189.47192.122,595,677191.72
4/02/2026189.46193.80188.00191.122,739,753190.72
4/01/2026190.56192.43189.47190.793,780,715190.40