DHR
Danaher (DHR)
NYSE
$188.44-$0.43 (-0.23%)
Price as of Jun 25, 2026 6:47 AM EDT
  • $133.7B
    Market Cap
  • -5.39%
    1-Year Change
  • Diagnostics & Research
    Industry
  • 1 Month
    +9.81%
    Low Price$172.81
    High Price$188.87
  • 3 Months
    -0.44%
    Low Price$161.91
    High Price$198.61
  • 1 Year
    -5.39%
    Low Price$161.91
    High Price$242.05
Date
Open
High
Low
Close
Change (%)
Volume
06/24/2026
181.06
189.48
179.93
188.87
+5.53%
5,646,972
06/23/2026
179.07
181.71
177.07
178.97
+0.44%
4,149,661
06/22/2026
176.44
179.30
175.00
178.19
+0.58%
3,691,894
06/18/2026
175.55
178.51
174.22
177.17
-0.33%
7,258,519
06/17/2026
180.74
182.42
176.60
177.76
-1.98%
2,692,464
06/16/2026
181.46
183.55
180.50
181.35
+0.14%
2,833,899
06/15/2026
180.92
182.00
179.57
181.10
+0.56%
3,931,671
06/12/2026
181.45
182.64
179.50
180.10
-0.38%
3,126,755
06/11/2026
182.49
184.13
177.93
180.79
-1.55%
3,534,196
06/10/2026
186.87
188.18
183.59
183.63
-2.54%
3,215,295
06/09/2026
185.01
189.21
183.75
188.41
+2.66%
5,872,291
06/08/2026
184.55
187.39
183.20
183.53
-0.42%
3,148,729
06/05/2026
188.00
188.75
183.79
184.30
-1.25%
3,305,511
06/04/2026
182.27
187.79
181.72
186.64
+4.81%
7,771,426
06/03/2026
175.86
178.54
173.63
178.08
+1.12%
2,908,160
06/02/2026
177.74
179.34
175.50
176.11
-2.09%
2,914,086
06/01/2026
182.55
182.55
178.99
179.87
-1.53%
3,652,695
05/29/2026
181.06
184.33
179.27
182.67
+1.13%
6,993,143
05/28/2026
174.56
181.20
174.56
180.63
+4.33%
5,754,434
05/27/2026
173.81
176.59
171.60
173.13
+0.19%
3,264,940
05/26/2026
171.17
173.65
169.88
172.81
+0.47%
3,283,250
05/22/2026
173.54
174.95
171.14
172.00
-0.77%
2,995,153
05/21/2026
170.84
173.84
167.98
173.33
+1.29%
4,237,745
05/20/2026
167.26
171.28
164.10
171.12
+2.44%
4,158,761
05/19/2026
164.41
171.50
164.07
167.04
+1.94%
5,744,337
05/18/2026
161.83
164.55
161.23
163.86
+1.20%
4,955,208
05/15/2026
165.58
166.28
160.93
161.91
-1.60%
4,053,984
05/14/2026
166.50
169.29
164.41
164.54
-0.87%
4,209,038
05/13/2026
166.29
167.62
163.32
165.99
-0.16%
6,527,021
05/12/2026
167.00
167.93
165.57
166.26
-0.16%
5,417,226
05/11/2026
171.73
171.73
165.25
166.52
-2.71%
7,378,510
05/08/2026
174.97
175.48
170.74
171.16
-2.56%
5,846,131
05/07/2026
175.85
177.01
173.39
175.66
+0.42%
4,481,988
05/06/2026
176.73
176.96
172.06
174.92
+0.17%
5,983,306
05/05/2026
175.80
177.68
173.26
174.63
+0.34%
3,806,058
05/04/2026
174.62
175.54
172.34
174.04
-0.63%
4,532,247
05/01/2026
179.82
179.87
174.60
175.15
-2.12%
3,880,104
04/30/2026
178.80
180.27
176.75
178.95
+0.08%
5,142,691
04/29/2026
178.15
179.33
176.70
178.80
-0.10%
5,932,646
04/28/2026
182.66
183.00
177.30
178.98
-0.91%
5,048,701
04/27/2026
176.76
181.45
176.51
180.62
+1.90%
5,322,961
04/24/2026
178.57
178.98
176.48
177.25
-0.74%
6,410,857
04/23/2026
180.82
180.98
175.00
178.57
-2.97%
10,185,348
04/22/2026
193.95
195.01
183.71
184.04
-5.40%
5,904,679
04/21/2026
197.00
200.50
190.46
194.54
-0.49%
7,861,859
04/21/2026
$2.06 Earnings
04/20/2026
193.22
195.87
192.74
195.50
+0.39%
5,270,918
04/17/2026
194.58
197.02
194.26
194.75
+0.50%
4,243,381
04/16/2026
196.04
196.39
193.07
193.78
-2.20%
3,760,485
04/15/2026
199.05
199.48
197.28
198.14
-0.24%
3,180,573
04/14/2026
195.62
200.40
195.09
198.61
+1.40%
3,336,630
04/13/2026
188.67
196.52
188.06
195.87
+3.30%
4,836,452
04/10/2026
193.73
193.73
189.44
189.61
-1.75%
3,188,809
04/09/2026
194.78
195.69
191.08
192.99
-1.63%
2,902,614
04/08/2026
195.90
198.56
194.99
196.19
+2.71%
2,610,024
04/07/2026
191.21
192.12
188.73
191.01
-0.58%
2,932,668
04/06/2026
190.63
192.53
189.47
192.12
+0.52%
2,595,678
04/02/2026
189.46
193.80
188.00
191.12
+0.17%
2,739,751
04/01/2026
190.56
192.43
189.47
190.79
+0.63%
3,770,752
03/31/2026
186.77
190.45
185.38
189.60
+3.11%
4,659,679
03/30/2026
183.62
185.73
181.75
183.89
+1.31%
3,979,885
03/27/2026
184.73
186.01
181.01
181.52
-3.27%
5,857,610
03/27/2026
$0.40 Dividend
03/26/2026
185.12
188.43
185.11
187.65
+0.48%
3,694,971
03/25/2026
191.36
192.55
184.60
186.75
-1.55%
5,265,761
03/24/2026
186.82
191.09
185.61
189.70
+0.05%
4,195,569
03/23/2026
192.22
193.34
188.96
189.60
+0.34%
3,147,084
03/20/2026
189.08
190.87
187.57
188.95
-0.40%
5,685,386
03/19/2026
189.43
190.98
187.01
189.71
-0.73%
3,353,613
03/18/2026
193.11
193.72
190.46
191.09
-1.90%
4,123,877
03/17/2026
193.09
196.33
192.88
194.79
+2.00%
3,751,653
03/16/2026
188.59
191.51
187.10
190.98
+2.17%
4,333,679
03/13/2026
187.37
188.96
184.85
186.92
+0.57%
4,134,220
03/12/2026
192.76
193.50
185.78
185.86
-4.51%
5,235,498
03/11/2026
194.29
196.10
192.89
194.65
-0.08%
2,957,781
03/10/2026
197.74
198.14
194.74
194.80
-1.80%
3,190,392
03/09/2026
194.42
198.96
192.98
198.38
+1.69%
3,522,609
03/06/2026
199.57
200.39
194.69
195.08
-3.22%
4,238,068
03/05/2026
201.84
204.28
199.30
201.57
-1.33%
4,772,317
03/04/2026
204.17
206.34
202.61
204.29
+0.35%
2,958,459
03/03/2026
201.85
204.56
200.24
203.58
-0.97%
4,621,008
03/02/2026
207.56
207.57
204.23
205.56
-2.20%
3,196,014
02/27/2026
207.57
210.23
206.43
210.19
+0.61%
5,242,688
02/26/2026
208.64
210.30
206.35
208.91
-0.08%
2,839,982
02/25/2026
209.89
210.59
208.50
209.07
+0.16%
2,810,380
02/24/2026
209.93
212.05
208.61
208.75
-0.82%
3,176,072
02/23/2026
207.56
210.90
205.87
210.47
+0.68%
2,400,558
02/20/2026
208.30
212.24
208.30
209.05
-0.83%
4,471,089
02/19/2026
206.59
210.81
206.15
210.80
+1.29%
4,763,822
02/18/2026
205.41
208.85
203.79
208.12
+1.07%
4,646,912
02/17/2026
201.37
208.06
200.57
205.92
-2.93%
8,709,352
02/13/2026
215.59
218.28
210.34
212.13
-1.10%
5,286,473
02/12/2026
218.45
219.13
208.11
214.48
-2.29%
5,167,080
02/11/2026
217.69
220.19
215.77
219.51
+0.10%
4,539,142
02/10/2026
216.89
220.39
214.38
219.28
+1.43%
4,420,742
02/09/2026
214.18
217.36
212.39
216.20
+0.02%
3,559,799
02/06/2026
216.49
217.93
213.94
216.15
+0.40%
4,311,337
02/05/2026
218.61
219.53
214.48
215.29
-1.72%
4,141,899
02/04/2026
216.94
220.16
216.19
219.06
+1.35%
3,938,494
02/03/2026
221.05
225.55
215.70
216.14
-3.05%
4,210,766