Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Danaher (DHR) Historical Prices

DHR historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026238.46238.46230.46232.23232.23-2.00%3,753,0280.94
Oct 29, 2026234.00237.62232.86236.98236.98+1.24%2,698,9270.68
Oct 28, 2026231.00238.03229.55234.07234.07+0.89%3,138,6050.79
Oct 27, 2026231.00234.00229.32232.00232.00-0.42%2,497,8300.62
Oct 26, 2026230.94233.95230.60232.97232.97+1.07%3,120,9510.76
Oct 23, 2026229.17230.66225.60230.50230.50+0.33%3,935,8960.94
Oct 22, 2026233.80238.13228.17229.75229.75-1.76%7,066,6171.69
Oct 21, 2026217.56234.40217.55233.86233.86+4.29%8,899,7132.15
Oct 20, 2026225.75227.78222.65224.24224.24-0.08%9,523,5672.28
Oct 19, 2026229.01230.57223.26224.43224.43-2.01%4,138,3890.97
Oct 16, 2026230.50231.93228.36229.04229.04-1.06%3,516,3620.75
Oct 15, 2026228.21233.02226.72231.50231.50+3.03%5,127,8201.09
Oct 14, 2026225.00227.86222.74224.69224.69+0.83%3,596,7320.76
Oct 13, 2026222.25225.71219.23222.84222.84+0.74%6,007,5471.28
Oct 12, 2026220.72221.42219.11221.20221.20+0.63%3,004,4350.64
Oct 09, 2026216.91220.86216.51219.81219.81+1.08%3,934,4160.84
Oct 08, 2026217.40218.23211.72217.46217.46-0.47%5,293,2221.13
Oct 07, 2026217.77220.48214.39218.49218.49+1.34%3,974,1770.85
Oct 06, 2026223.50227.61215.09215.61215.61-2.53%3,642,5630.78
Oct 05, 2026213.81222.15213.44221.21221.21+3.34%3,093,2580.67
Oct 02, 2026213.40216.06211.98214.06214.06+1.09%3,915,8730.84
Oct 01, 2026221.31222.00211.18211.76211.76-4.42%5,302,5321.15
Sep 30, 2026223.86226.11219.69221.55221.55-1.84%5,248,4481.16
Sep 29, 2026226.19227.65223.51226.11225.71-0.54%3,608,5320.79
Sep 28, 2026223.40228.38222.10227.33226.93+1.27%4,929,7721.09
Sep 25, 2026223.37224.90221.60224.49224.09+0.32%4,423,7210.98
Sep 24, 2026220.50226.65219.00223.77223.37+1.00%6,196,7471.38
Sep 23, 2026221.27223.42219.92221.56221.17+0.21%3,404,5860.75
Sep 22, 2026215.10222.42214.28221.09220.70+2.43%4,637,1211.02
Sep 21, 2026212.03216.19209.60215.84215.46+1.90%5,164,0821.13
Sep 18, 2026212.64214.98210.10211.81211.44-0.32%8,835,0091.97
Sep 17, 2026210.48213.27206.69212.50212.12+1.99%6,179,2241.39
Sep 16, 2026209.67211.98206.68208.36207.99-0.48%3,568,8350.81
Sep 15, 2026203.08209.55202.62209.36208.99+3.01%3,505,2120.79
Sep 14, 2026202.48203.81199.09203.25202.89+1.55%3,428,3800.77
Sep 11, 2026201.99202.68199.16200.14199.79-0.19%3,628,4900.82
Sep 10, 2026202.33203.10200.34200.53200.18-2.11%3,021,1100.68
Sep 09, 2026206.00206.05201.95204.85204.49-0.18%2,773,1890.62
Sep 08, 2026205.00207.84202.12205.23204.87-1.17%3,276,3030.74
Sep 07, 2026207.19208.70205.23207.66207.29+0.00%00.00
Sep 04, 2026207.19208.70205.23207.66207.29-1.60%2,898,1750.64
Sep 03, 2026210.51213.13206.05211.03210.66+0.53%2,424,1930.53
Sep 02, 2026207.77212.78206.10209.91209.54+1.44%2,951,1070.65
Sep 01, 2026214.74215.00206.55206.93206.56-3.10%3,149,2400.68
Aug 31, 2026213.45215.39212.22213.56213.18-1.16%3,608,4450.78
Aug 28, 2026215.10217.04212.85216.07215.69+0.18%2,860,0350.62
Aug 27, 2026214.78218.57213.09215.68215.30+0.15%2,927,6050.63
Aug 26, 2026213.23216.85212.81215.36214.98-0.28%2,531,1550.54
Aug 25, 2026213.88216.77212.24215.97215.59+0.40%2,339,4030.49
Aug 24, 2026218.33218.34213.88215.11214.73-1.71%2,510,2810.53