DHR
Danaher (DHR)
NYSE
$200.75-$0.04 (-0.02%)
Price as of Jul 15, 2026 7:59 PM EDT
  • $140.9B
    Market Cap
  • 4.64%
    1-Year Change
  • Diagnostics & Research
    Industry
  • 1 Month
    +11.10%
    Low Price$177.17
    High Price$200.79
  • 3 Months
    +1.55%
    Low Price$161.91
    High Price$200.79
  • 1 Year
    +4.64%
    Low Price$161.91
    High Price$242.05
Date
Open
High
Low
Close
Change (%)
Volume
07/15/2026
200.00
202.36
199.34
200.79
+0.87%
4,469,327
07/14/2026
198.03
202.33
197.37
199.05
-0.55%
4,188,485
07/13/2026
198.70
200.84
198.00
200.16
+0.56%
2,918,891
07/10/2026
197.58
199.84
195.05
199.05
+1.57%
3,847,653
07/09/2026
190.50
195.99
190.00
195.98
+2.73%
2,657,350
07/08/2026
191.76
192.48
190.11
190.77
-1.76%
2,502,662
07/07/2026
197.42
197.88
192.14
194.19
+0.29%
3,248,900
07/06/2026
195.31
196.60
189.78
193.62
-2.18%
4,663,823
07/02/2026
197.47
198.23
194.47
197.93
+2.17%
4,035,516
07/01/2026
191.97
196.04
190.58
193.72
+1.70%
4,515,635
06/30/2026
193.80
193.99
188.99
190.48
-1.19%
3,471,401
06/29/2026
195.45
197.00
191.54
192.78
-1.74%
3,522,471
06/26/2026
192.83
196.19
192.29
196.19
+1.75%
6,090,465
06/26/2026
$0.40 Dividend
06/25/2026
189.30
197.16
189.30
192.81
+2.30%
6,091,012
06/24/2026
180.69
189.09
179.56
188.48
+5.53%
5,646,972
06/23/2026
178.70
181.33
176.70
178.60
+0.44%
4,149,661
06/22/2026
176.07
178.93
174.64
177.82
+0.58%
3,691,894
06/18/2026
175.19
178.14
173.86
176.80
-0.33%
7,258,519
06/17/2026
180.37
182.04
176.23
177.39
-1.98%
2,692,464
06/16/2026
181.08
183.17
180.13
180.97
+0.14%
2,833,899
06/15/2026
180.55
181.62
179.20
180.73
+0.56%
3,931,671
06/12/2026
181.07
182.26
179.13
179.73
-0.38%
3,126,755
06/11/2026
182.11
183.75
177.56
180.42
-1.55%
3,534,196
06/10/2026
186.48
187.79
183.20
183.25
-2.54%
3,215,295
06/09/2026
184.63
188.82
183.37
188.02
+2.66%
5,872,291
06/08/2026
184.17
187.00
182.82
183.15
-0.42%
3,148,729
06/05/2026
187.61
188.36
183.41
183.92
-1.25%
3,305,511
06/04/2026
181.89
187.40
181.34
186.25
+4.81%
7,771,426
06/03/2026
175.50
178.17
173.27
177.71
+1.12%
2,908,160
06/02/2026
177.37
178.97
175.14
175.75
-2.09%
2,914,086
06/01/2026
182.17
182.17
178.62
179.50
-1.53%
3,652,695
05/29/2026
180.69
183.94
178.90
182.29
+1.13%
6,993,143
05/28/2026
174.20
180.82
174.20
180.26
+4.33%
5,754,434
05/27/2026
173.45
176.22
171.24
172.77
+0.19%
3,264,940
05/26/2026
170.82
173.29
169.53
172.45
+0.47%
3,283,250
05/22/2026
173.18
174.59
170.79
171.64
-0.77%
2,995,153
05/21/2026
170.49
173.48
167.63
172.97
+1.29%
4,237,745
05/20/2026
166.91
170.93
163.76
170.77
+2.44%
4,158,761
05/19/2026
164.07
171.14
163.73
166.69
+1.94%
5,744,337
05/18/2026
161.49
164.20
160.90
163.52
+1.20%
4,955,208
05/15/2026
165.24
165.94
160.60
161.57
-1.60%
4,053,984
05/14/2026
166.16
168.94
164.06
164.20
-0.87%
4,209,038
05/13/2026
165.95
167.27
162.98
165.65
-0.16%
6,527,021
05/12/2026
166.65
167.58
165.23
165.92
-0.16%
5,417,226
05/11/2026
171.37
171.37
164.91
166.18
-2.71%
7,378,510
05/08/2026
174.61
175.11
170.39
170.81
-2.56%
5,846,131
05/07/2026
175.49
176.64
173.03
175.30
+0.42%
4,481,988
05/06/2026
176.36
176.59
171.70
174.56
+0.17%
5,983,306
05/05/2026
175.44
177.31
172.90
174.27
+0.34%
3,806,058
05/04/2026
174.26
175.18
171.98
173.68
-0.63%
4,532,247
05/01/2026
179.45
179.50
174.24
174.79
-2.12%
3,880,104
04/30/2026
178.43
179.90
176.38
178.58
+0.08%
5,142,691
04/29/2026
177.78
178.96
176.33
178.43
-0.10%
5,932,646
04/28/2026
182.28
182.62
176.93
178.61
-0.91%
5,048,701
04/27/2026
176.39
181.07
176.14
180.25
+1.90%
5,322,961
04/24/2026
178.20
178.61
176.11
176.88
-0.74%
6,410,857
04/23/2026
180.45
180.60
174.64
178.20
-2.97%
10,185,348
04/22/2026
193.55
194.61
183.33
183.66
-5.40%
5,904,679
04/21/2026
196.59
200.08
190.07
194.14
-0.49%
7,861,859
04/21/2026
$2.06 Earnings
04/20/2026
192.82
195.46
192.34
195.10
+0.39%
5,270,918
04/17/2026
194.18
196.61
193.86
194.35
+0.50%
4,243,381
04/16/2026
195.63
195.98
192.67
193.38
-2.20%
3,760,485
04/15/2026
198.64
199.07
196.87
197.73
-0.24%
3,180,573
04/14/2026
195.22
199.98
194.69
198.20
+1.40%
3,336,630
04/13/2026
188.28
196.11
187.67
195.46
+3.30%
4,836,452
04/10/2026
193.33
193.33
189.05
189.22
-1.75%
3,188,809
04/09/2026
194.38
195.28
190.68
192.59
-1.63%
2,902,614
04/08/2026
195.49
198.15
194.59
195.78
+2.71%
2,610,024
04/07/2026
190.81
191.72
188.34
190.61
-0.58%
2,932,668
04/06/2026
190.24
192.13
189.08
191.72
+0.52%
2,595,678
04/02/2026
189.07
193.40
187.61
190.72
+0.17%
2,739,751
04/01/2026
190.17
192.03
189.07
190.40
+0.63%
3,770,752
03/31/2026
186.38
190.06
185.00
189.21
+3.11%
4,659,679
03/30/2026
183.24
185.35
181.37
183.51
+1.31%
3,979,885
03/27/2026
184.35
185.62
180.64
181.14
-3.27%
5,857,610
03/27/2026
$0.40 Dividend
03/26/2026
184.73
188.04
184.72
187.26
+0.48%
3,694,971
03/25/2026
190.97
192.15
184.21
186.37
-1.55%
5,265,761
03/24/2026
186.43
190.70
185.23
189.30
+0.05%
4,195,569
03/23/2026
191.82
192.94
188.57
189.20
+0.34%
3,147,084
03/20/2026
188.69
190.48
187.18
188.56
-0.40%
5,685,386
03/19/2026
189.03
190.59
186.62
189.31
-0.73%
3,353,613
03/18/2026
192.71
193.32
190.07
190.70
-1.90%
4,123,877
03/17/2026
192.69
195.93
192.48
194.39
+2.00%
3,751,653
03/16/2026
188.20
191.12
186.71
190.59
+2.17%
4,333,679
03/13/2026
186.98
188.57
184.46
186.53
+0.57%
4,134,220
03/12/2026
192.36
193.10
185.40
185.48
-4.51%
5,235,498
03/11/2026
193.88
195.69
192.49
194.24
-0.08%
2,957,781
03/10/2026
197.33
197.73
194.34
194.40
-1.80%
3,190,392
03/09/2026
194.01
198.55
192.58
197.97
+1.69%
3,522,609
03/06/2026
199.16
199.97
194.29
194.68
-3.22%
4,238,068
03/05/2026
201.42
203.85
198.88
201.15
-1.33%
4,772,317
03/04/2026
203.75
205.91
202.19
203.87
+0.35%
2,958,459
03/03/2026
201.43
204.14
199.83
203.15
-0.97%
4,621,008
03/02/2026
207.13
207.14
203.81
205.14
-2.20%
3,196,014
02/27/2026
207.14
209.80
206.01
209.76
+0.61%
5,242,688
02/26/2026
208.20
209.87
205.92
208.48
-0.08%
2,839,982
02/25/2026
209.46
210.16
208.06
208.64
+0.16%
2,810,380