Danaher Corporation (DHR)
NYSE: DHR · Real-Time Price · USD
198.80
-2.02 (-1.01%)
At close: Jun 27, 2025, 4:00 PM
198.20
-0.60 (-0.30%)
After-hours: Jun 27, 2025, 7:54 PM EDT
Danaher Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 202.05 | 203.50 | 197.70 | 198.80 | 198.80 | -1.32% | 5,537,740 |
| Jun 26, 2025 | 201.98 | 205.61 | 200.60 | 201.46 | 201.14 | 0.23% | 5,685,505 |
| Jun 25, 2025 | 196.90 | 201.37 | 195.70 | 201.00 | 200.68 | 1.79% | 4,379,798 |
| Jun 24, 2025 | 197.35 | 198.73 | 195.95 | 197.47 | 197.15 | 0.58% | 2,739,862 |
| Jun 23, 2025 | 195.25 | 197.00 | 192.88 | 196.34 | 196.02 | -0.03% | 3,943,216 |
| Jun 20, 2025 | 196.53 | 196.60 | 194.22 | 196.39 | 196.07 | 1.00% | 6,590,936 |
| Jun 18, 2025 | 195.40 | 197.00 | 193.12 | 194.44 | 194.13 | -0.67% | 3,236,286 |
| Jun 17, 2025 | 199.00 | 200.28 | 195.37 | 195.75 | 195.44 | -2.67% | 2,968,766 |
| Jun 16, 2025 | 201.95 | 202.39 | 197.45 | 201.11 | 200.79 | 0.22% | 3,143,427 |
| Jun 13, 2025 | 203.55 | 204.27 | 200.43 | 200.67 | 200.35 | -2.16% | 3,391,439 |
| Jun 12, 2025 | 203.54 | 205.77 | 202.73 | 205.10 | 204.77 | 0.19% | 3,661,182 |
| Jun 11, 2025 | 203.07 | 207.00 | 202.67 | 204.72 | 204.39 | 1.04% | 4,491,411 |
| Jun 10, 2025 | 200.77 | 203.47 | 198.02 | 202.62 | 202.29 | 1.72% | 4,626,322 |
| Jun 9, 2025 | 197.51 | 200.29 | 195.34 | 199.20 | 198.88 | 1.62% | 4,119,507 |
| Jun 6, 2025 | 194.34 | 196.65 | 192.90 | 196.02 | 195.71 | 2.01% | 2,802,240 |
| Jun 5, 2025 | 193.90 | 194.65 | 189.88 | 192.15 | 191.84 | -0.48% | 3,096,514 |
| Jun 4, 2025 | 193.00 | 195.66 | 192.05 | 193.08 | 192.77 | 0.53% | 2,596,847 |
| Jun 3, 2025 | 188.17 | 192.96 | 186.00 | 192.06 | 191.75 | 1.50% | 3,526,004 |
| Jun 2, 2025 | 188.22 | 190.25 | 187.00 | 189.23 | 188.93 | -0.35% | 3,027,727 |
| May 30, 2025 | 190.00 | 190.99 | 187.78 | 189.90 | 189.60 | -0.30% | 6,514,326 |
| May 29, 2025 | 191.45 | 192.49 | 188.63 | 190.47 | 190.16 | 0.77% | 2,814,483 |
| May 28, 2025 | 188.81 | 191.30 | 188.57 | 189.01 | 188.71 | -0.09% | 2,879,645 |
| May 27, 2025 | 187.60 | 190.16 | 186.99 | 189.18 | 188.88 | 2.51% | 2,990,613 |
| May 23, 2025 | 184.36 | 185.99 | 183.05 | 184.54 | 184.24 | -1.57% | 2,814,317 |
| May 22, 2025 | 185.69 | 188.41 | 184.32 | 187.48 | 187.18 | 0.36% | 3,104,381 |
| May 21, 2025 | 195.74 | 195.74 | 186.45 | 186.81 | 186.51 | -5.54% | 5,613,313 |
| May 20, 2025 | 195.66 | 198.16 | 195.44 | 197.77 | 197.45 | 0.69% | 2,873,250 |
| May 19, 2025 | 194.22 | 196.50 | 193.68 | 196.41 | 196.09 | 0.15% | 2,724,519 |
| May 16, 2025 | 191.65 | 196.41 | 189.51 | 196.11 | 195.80 | 2.70% | 3,868,650 |
| May 15, 2025 | 186.69 | 191.21 | 180.19 | 190.95 | 190.64 | 1.67% | 6,579,441 |
| May 14, 2025 | 197.30 | 197.63 | 187.46 | 187.82 | 187.52 | -4.47% | 4,489,178 |
| May 13, 2025 | 200.92 | 201.72 | 196.36 | 196.61 | 196.29 | -2.10% | 2,648,636 |
| May 12, 2025 | 193.74 | 200.95 | 192.52 | 200.83 | 200.51 | 5.85% | 7,207,174 |
| May 9, 2025 | 194.32 | 195.57 | 189.32 | 189.73 | 189.43 | -2.61% | 4,535,963 |
| May 8, 2025 | 193.81 | 197.77 | 192.62 | 194.82 | 194.51 | 0.90% | 3,612,564 |
| May 7, 2025 | 191.66 | 193.98 | 189.67 | 193.09 | 192.78 | 1.60% | 2,903,046 |
| May 6, 2025 | 195.84 | 197.59 | 189.89 | 190.05 | 189.75 | -3.72% | 4,479,791 |
| May 5, 2025 | 198.18 | 200.20 | 196.01 | 197.40 | 197.08 | -0.83% | 1,915,688 |
| May 2, 2025 | 200.90 | 202.82 | 198.08 | 199.05 | 198.73 | 1.19% | 3,159,166 |
| May 1, 2025 | 198.38 | 200.32 | 196.28 | 196.71 | 196.39 | -1.31% | 3,687,497 |
| Apr 30, 2025 | 198.79 | 199.96 | 196.90 | 199.33 | 199.01 | 0.20% | 3,729,653 |
| Apr 29, 2025 | 196.36 | 199.48 | 195.05 | 198.93 | 198.61 | 1.54% | 3,719,880 |
| Apr 28, 2025 | 198.83 | 199.44 | 194.29 | 195.91 | 195.60 | -0.62% | 2,715,228 |
| Apr 25, 2025 | 196.65 | 198.28 | 193.95 | 197.14 | 196.82 | 0.33% | 2,608,685 |
| Apr 24, 2025 | 196.70 | 196.94 | 193.25 | 196.50 | 196.18 | 0.10% | 4,453,540 |
| Apr 23, 2025 | 200.02 | 205.11 | 196.01 | 196.31 | 196.00 | 2.21% | 6,494,106 |
| Apr 22, 2025 | 198.24 | 199.64 | 191.82 | 192.07 | 191.76 | 3.84% | 6,687,652 |
| Apr 21, 2025 | 185.28 | 185.64 | 181.94 | 184.96 | 184.66 | -1.00% | 4,857,563 |
| Apr 17, 2025 | 188.99 | 189.74 | 185.83 | 186.83 | 186.53 | -2.01% | 3,667,737 |
| Apr 16, 2025 | 192.46 | 195.95 | 189.13 | 190.66 | 190.35 | 0.39% | 3,620,256 |