DHR
Danaher (DHR)
NYSE
$204.77+$0.01 (+0.005%)
Price as of Aug 07, 2026 7:59 PM EDT
  • $140.6B
    Market Cap
  • 2.85%
    1-Year Change
  • Diagnostics & Research
    Industry
  • 1 Month
    +5.44%
    Low Price$179.01
    High Price$205.01
  • 3 Months
    +16.81%
    Low Price$161.57
    High Price$205.01
  • 1 Year
    +2.85%
    Low Price$161.57
    High Price$241.04
Date
Open
High
Low
Close
Change (%)
Volume
08/07/2026
199.40
205.19
198.44
204.76
+2.39%
3,323,859
08/06/2026
199.96
201.34
196.48
199.98
+0.16%
2,793,801
08/05/2026
195.60
201.24
193.30
199.66
+2.51%
3,694,534
08/04/2026
197.93
200.36
192.91
194.78
-1.38%
6,972,529
08/03/2026
197.34
199.31
195.77
197.50
+1.29%
2,950,883
07/31/2026
197.49
198.58
192.62
194.98
-0.61%
4,387,630
07/30/2026
194.65
196.86
193.14
196.17
-0.16%
4,954,999
07/29/2026
199.93
203.05
195.77
196.49
-1.29%
8,213,897
07/28/2026
200.73
209.90
198.46
199.05
+1.30%
9,358,243
07/27/2026
191.39
196.63
189.85
196.50
+2.61%
5,340,634
07/24/2026
193.08
194.80
190.00
191.50
-0.52%
6,849,491
07/23/2026
185.12
192.89
183.87
192.50
+7.46%
11,520,782
07/22/2026
178.47
180.12
173.00
179.14
+0.07%
10,886,712
07/21/2026
168.84
179.26
165.75
179.01
-10.99%
28,098,194
07/21/2026
$1.94 Earnings
07/20/2026
202.00
204.33
200.00
201.11
-1.33%
6,321,055
07/17/2026
203.45
206.59
202.14
203.83
-0.58%
4,965,856
07/16/2026
201.41
205.28
200.36
205.01
+2.10%
4,244,346
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