DHR
Danaher (DHR)
NYSE
$214.73-$3.76 (-1.72%)
Price as of Oct 08, 2026 1:08 PM EDT
  • $153.6B
    Market Cap
  • 7.39%
    1-Year Change
  • Diagnostics & Research
    Industry
  • 1 Month
    +5.40%
    Low Price$199.79
    High Price$226.93
  • 3 Months
    +12.71%
    Low Price$178.69
    High Price$226.93
  • 1 Year
    +7.39%
    Low Price$161.29
    High Price$240.61
Date
Open
High
Low
Close
Change (%)
Volume
10/07/2026
217.77
220.48
214.39
218.49
+1.34%
3,969,744
10/06/2026
223.50
227.61
215.09
215.61
-2.53%
3,636,482
10/05/2026
213.81
222.15
213.44
221.21
+3.34%
3,091,854
10/02/2026
213.40
216.06
211.98
214.06
+1.09%
3,926,118
10/01/2026
221.31
222.00
211.18
211.76
-4.42%
5,291,880
09/30/2026
223.86
226.11
219.69
221.55
-1.84%
5,240,272
09/30/2026
$0.40 Dividend
09/29/2026
225.79
227.25
223.11
225.71
-0.54%
3,592,836
09/28/2026
223.00
227.98
221.71
226.93
+1.27%
4,929,773
09/25/2026
222.97
224.50
221.21
224.09
+0.32%
4,423,861
09/24/2026
220.11
226.25
218.61
223.37
+1.00%
6,196,748
09/23/2026
220.88
223.02
219.53
221.17
+0.21%
3,404,587
09/22/2026
214.72
222.03
213.90
220.70
+2.43%
4,637,121
09/21/2026
211.65
215.81
209.23
215.46
+1.90%
5,164,083
09/18/2026
212.26
214.60
209.73
211.44
-0.32%
8,835,010
09/17/2026
210.11
212.89
206.32
212.12
+1.99%
6,179,225
09/16/2026
209.30
211.60
206.31
207.99
-0.48%
3,568,836
09/15/2026
202.72
209.18
202.26
208.99
+3.01%
3,505,213
09/14/2026
202.12
203.45
198.74
202.89
+1.55%
3,657,197
09/11/2026
201.63
202.32
198.81
199.79
-0.19%
3,628,504
09/10/2026
201.97
202.74
199.99
200.18
-2.11%
3,021,111
09/09/2026
205.64
205.69
201.59
204.49
-0.19%
2,765,563
09/08/2026
204.64
207.47
201.76
204.87
-1.17%
3,272,750
09/04/2026
206.82
208.33
204.87
207.29
-1.60%
2,898,176
09/03/2026
210.14
212.75
205.69
210.66
+0.53%
2,424,194
09/02/2026
207.40
212.40
205.74
209.54
+1.44%
2,951,108
09/01/2026
214.36
214.62
206.18
206.56
-3.10%
3,149,241
08/31/2026
213.07
215.00
211.84
213.18
-1.16%
3,611,341
08/28/2026
214.72
216.66
212.47
215.69
+0.18%
2,860,036
08/27/2026
214.40
218.18
212.72
215.30
+0.15%
2,927,611
08/26/2026
212.85
216.47
212.43
214.98
-0.28%
2,531,033
08/25/2026
213.50
216.39
211.86
215.59
+0.40%
2,339,404
08/24/2026
217.94
217.95
213.50
214.73
-1.71%
2,510,274
08/21/2026
215.20
219.86
213.08
218.46
+1.36%
4,701,851
08/20/2026
209.75
220.28
207.84
215.53
+2.09%
5,503,229
08/19/2026
202.74
211.81
202.55
211.13
+5.97%
5,239,499
08/18/2026
203.61
203.87
199.14
199.23
-1.51%
2,290,001
08/17/2026
199.64
203.07
199.64
202.27
+0.09%
2,982,024
08/14/2026
202.64
203.60
200.76
202.09
-0.71%
2,244,471
08/13/2026
206.69
207.12
201.81
203.53
-0.92%
1,920,401
08/12/2026
204.19
207.22
201.64
205.43
-0.80%
3,038,431
08/11/2026
207.68
208.07
205.73
207.07
-0.92%
2,473,838
08/10/2026
202.90
209.00
200.42
209.00
+2.25%
3,678,290
08/07/2026
199.05
204.83
198.08
204.40
+2.39%
3,323,859
08/06/2026
199.61
200.99
196.13
199.63
+0.16%
2,793,801
08/05/2026
195.25
200.88
192.96
199.31
+2.51%
3,694,534
08/04/2026
197.58
200.01
192.57
194.44
-1.38%
6,972,529
08/03/2026
196.99
198.96
195.42
197.15
+1.29%
2,950,883
07/31/2026
197.14
198.22
192.28
194.64
-0.61%
4,387,630
07/30/2026
194.31
196.51
192.80
195.82
-0.16%
4,954,999
07/29/2026
199.58
202.69
195.42
196.14
-1.29%
8,213,897
07/28/2026
200.37
209.53
198.11
198.70
+1.30%
9,358,243
07/27/2026
191.05
196.28
189.51
196.15
+2.61%
5,340,634
07/24/2026
192.74
194.46
189.66
191.16
-0.52%
6,849,491
07/23/2026
184.79
192.55
183.54
192.16
+7.46%
11,520,782
07/22/2026
178.15
179.80
172.69
178.82
+0.07%
10,886,712
07/21/2026
168.54
178.94
165.46
178.69
-10.99%
28,098,194
07/21/2026
$1.94 Earnings
07/20/2026
201.64
203.97
199.65
200.75
-1.33%
6,321,055
07/17/2026
203.09
206.22
201.78
203.47
-0.58%
4,965,856
07/16/2026
201.05
204.92
200.01
204.65
+2.10%
4,244,346
07/15/2026
199.65
202.00
198.99
200.43
+0.87%
4,469,327
07/14/2026
197.68
201.97
197.02
198.70
-0.55%
4,188,485
07/13/2026
198.35
200.48
197.65
199.81
+0.56%
2,918,891
07/10/2026
197.23
199.49
194.70
198.70
+1.57%
3,847,653
07/09/2026
190.16
195.64
189.66
195.63
+2.73%
2,657,350
07/08/2026
191.42
192.14
189.77
190.43
-1.76%
2,502,662
07/07/2026
197.07
197.53
191.80
193.85
+0.29%
3,248,900
07/06/2026
194.96
196.25
189.44
193.28
-2.18%
4,663,823
07/02/2026
197.12
197.88
194.13
197.58
+2.17%
4,035,516
07/01/2026
191.63
195.69
190.24
193.38
+1.70%
4,515,635
06/30/2026
193.46
193.65
188.66
190.14
-1.19%
3,471,401
06/29/2026
195.10
196.65
191.20
192.44
-1.74%
3,522,471
06/26/2026
192.49
195.84
191.95
195.84
+1.75%
6,090,465
06/26/2026
$0.40 Dividend
06/25/2026
188.96
196.81
188.96
192.47
+2.30%
6,091,012
06/24/2026
180.37
188.75
179.24
188.15
+5.53%
5,646,972
06/23/2026
178.38
181.01
176.39
178.28
+0.44%
4,149,661
06/22/2026
175.76
178.61
174.33
177.51
+0.58%
3,691,894
06/18/2026
174.88
177.83
173.55
176.49
-0.33%
7,258,519
06/17/2026
180.05
181.72
175.92
177.08
-1.98%
2,692,464
06/16/2026
180.76
182.85
179.81
180.65
+0.14%
2,833,899
06/15/2026
180.23
181.30
178.88
180.41
+0.56%
3,931,671
06/12/2026
180.75
181.94
178.81
179.41
-0.38%
3,126,755
06/11/2026
181.79
183.42
177.25
180.10
-1.55%
3,534,196
06/10/2026
186.15
187.46
182.88
182.93
-2.54%
3,215,295
06/09/2026
184.30
188.48
183.05
187.69
+2.66%
5,872,291
06/08/2026
183.84
186.67
182.50
182.83
-0.42%
3,148,729
06/05/2026
187.28
188.03
183.09
183.59
-1.25%
3,305,511
06/04/2026
181.57
187.07
181.02
185.92
+4.81%
7,771,426
06/03/2026
175.19
177.86
172.96
177.40
+1.12%
2,908,160
06/02/2026
177.06
178.65
174.83
175.43
-2.09%
2,914,086
06/01/2026
181.85
181.85
178.30
179.18
-1.53%
3,652,695
05/29/2026
180.37
183.62
178.58
181.97
+1.13%
6,993,143
05/28/2026
173.89
180.50
173.89
179.94
+4.33%
5,754,434
05/27/2026
173.14
175.91
170.94
172.47
+0.19%
3,264,940
05/26/2026
170.51
172.99
169.23
172.15
+0.47%
3,283,250
05/22/2026
172.87
174.28
170.48
171.34
-0.77%
2,995,153
05/21/2026
170.18
173.17
167.34
172.67
+1.29%
4,237,745
05/20/2026
166.62
170.62
163.47
170.46
+2.44%
4,158,761