Danaher Corporation (DHR)
NYSE: DHR · Real-Time Price · USD
226.25
-0.88 (-0.39%)
At close: Dec 5, 2025, 4:00 PM EST
226.53
+0.28 (0.12%)
After-hours: Dec 5, 2025, 7:28 PM EST
Danaher Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 228.03 | 228.48 | 225.00 | 226.25 | 226.25 | -0.39% | 3,137,300 |
| Dec 4, 2025 | 227.70 | 228.88 | 223.77 | 227.13 | 227.13 | -0.58% | 4,045,004 |
| Dec 3, 2025 | 228.00 | 230.65 | 227.60 | 228.46 | 228.46 | 0.83% | 3,309,335 |
| Dec 2, 2025 | 225.86 | 228.32 | 223.96 | 226.59 | 226.59 | 1.09% | 2,733,944 |
| Dec 1, 2025 | 226.56 | 227.44 | 223.75 | 224.14 | 224.14 | -1.16% | 3,782,094 |
| Nov 28, 2025 | 228.28 | 228.45 | 226.56 | 226.78 | 226.78 | -0.74% | 1,459,894 |
| Nov 26, 2025 | 229.57 | 230.95 | 227.47 | 228.46 | 228.46 | -1.00% | 4,123,890 |
| Nov 25, 2025 | 227.14 | 232.35 | 226.17 | 230.77 | 230.77 | 1.67% | 2,943,095 |
| Nov 24, 2025 | 227.50 | 227.54 | 224.09 | 226.98 | 226.98 | -0.18% | 4,068,462 |
| Nov 21, 2025 | 222.75 | 228.55 | 222.05 | 227.39 | 227.39 | 2.34% | 3,158,464 |
| Nov 20, 2025 | 222.98 | 225.04 | 221.34 | 222.18 | 222.18 | -0.10% | 2,987,264 |
| Nov 19, 2025 | 225.00 | 226.39 | 220.65 | 222.41 | 222.41 | -1.37% | 4,483,581 |
| Nov 18, 2025 | 219.14 | 226.90 | 217.86 | 225.51 | 225.51 | 2.30% | 5,311,395 |
| Nov 17, 2025 | 219.49 | 224.13 | 218.20 | 220.44 | 220.44 | -0.35% | 3,991,275 |
| Nov 14, 2025 | 219.16 | 223.36 | 217.34 | 221.21 | 221.21 | - | 4,552,362 |
| Nov 13, 2025 | 217.76 | 226.61 | 217.54 | 221.20 | 221.20 | 0.82% | 6,520,057 |
| Nov 12, 2025 | 215.63 | 220.38 | 215.43 | 219.40 | 219.40 | 1.67% | 4,324,102 |
| Nov 11, 2025 | 211.01 | 216.59 | 210.88 | 215.79 | 215.79 | 2.19% | 2,843,050 |
| Nov 10, 2025 | 208.87 | 211.74 | 207.72 | 211.17 | 211.17 | 0.59% | 2,255,208 |
| Nov 7, 2025 | 209.63 | 211.26 | 207.75 | 209.94 | 209.94 | -0.35% | 3,028,055 |
| Nov 6, 2025 | 211.00 | 212.50 | 209.47 | 210.67 | 210.67 | -0.73% | 2,845,862 |
| Nov 5, 2025 | 212.58 | 213.64 | 208.90 | 212.21 | 212.21 | -0.76% | 2,935,354 |
| Nov 4, 2025 | 212.11 | 216.11 | 211.01 | 213.83 | 213.83 | -0.11% | 3,080,261 |
| Nov 3, 2025 | 212.98 | 215.38 | 211.20 | 214.06 | 214.06 | -0.61% | 3,883,301 |
| Oct 31, 2025 | 213.06 | 217.75 | 213.01 | 215.38 | 215.38 | 0.15% | 4,042,550 |
| Oct 30, 2025 | 214.00 | 217.49 | 212.81 | 215.05 | 215.05 | 0.49% | 2,897,161 |
| Oct 29, 2025 | 215.47 | 218.56 | 212.71 | 214.01 | 214.01 | -1.33% | 3,030,615 |
| Oct 28, 2025 | 220.57 | 221.63 | 216.23 | 216.90 | 216.90 | -1.86% | 2,252,001 |
| Oct 27, 2025 | 223.06 | 224.44 | 219.38 | 221.01 | 221.01 | -0.90% | 3,454,906 |
| Oct 24, 2025 | 223.47 | 225.05 | 222.18 | 223.01 | 223.01 | 0.13% | 3,955,615 |
| Oct 23, 2025 | 217.60 | 223.81 | 217.60 | 222.73 | 222.73 | 2.12% | 3,664,011 |
| Oct 22, 2025 | 222.50 | 222.97 | 215.28 | 218.10 | 218.10 | -1.21% | 4,499,187 |
| Oct 21, 2025 | 223.50 | 234.99 | 220.73 | 220.77 | 220.77 | 5.94% | 10,741,274 |
| Oct 20, 2025 | 210.25 | 211.56 | 207.74 | 208.39 | 208.39 | -0.32% | 4,971,545 |
| Oct 17, 2025 | 210.46 | 212.64 | 208.65 | 209.06 | 209.06 | -0.88% | 4,147,317 |
| Oct 16, 2025 | 209.60 | 211.59 | 205.48 | 210.92 | 210.92 | 2.34% | 5,818,303 |
| Oct 15, 2025 | 206.98 | 209.52 | 204.44 | 206.10 | 206.10 | -0.02% | 3,081,096 |
| Oct 14, 2025 | 202.88 | 207.36 | 202.33 | 206.15 | 206.15 | 0.49% | 2,254,157 |
| Oct 13, 2025 | 203.56 | 206.75 | 202.85 | 205.14 | 205.14 | 1.32% | 2,229,778 |
| Oct 10, 2025 | 204.91 | 206.46 | 202.14 | 202.46 | 202.46 | -0.99% | 3,585,595 |
| Oct 9, 2025 | 204.81 | 207.19 | 203.56 | 204.48 | 204.48 | -0.23% | 2,572,631 |
| Oct 8, 2025 | 206.90 | 209.88 | 204.90 | 204.96 | 204.96 | -1.82% | 5,089,772 |
| Oct 7, 2025 | 212.51 | 213.96 | 208.46 | 208.77 | 208.77 | -1.39% | 4,008,833 |
| Oct 6, 2025 | 215.01 | 215.28 | 210.64 | 211.71 | 211.71 | -1.53% | 3,849,567 |
| Oct 3, 2025 | 211.33 | 219.92 | 210.22 | 214.99 | 214.99 | 2.22% | 5,927,261 |
| Oct 2, 2025 | 210.94 | 216.16 | 210.00 | 210.33 | 210.33 | -1.20% | 6,798,265 |
| Oct 1, 2025 | 198.71 | 213.13 | 198.63 | 212.88 | 212.88 | 7.37% | 11,404,479 |
| Sep 30, 2025 | 186.38 | 198.37 | 185.66 | 198.26 | 198.26 | 6.56% | 7,731,443 |
| Sep 29, 2025 | 185.85 | 186.80 | 183.45 | 186.06 | 186.06 | 0.66% | 3,513,083 |
| Sep 26, 2025 | 181.75 | 185.10 | 181.35 | 184.84 | 184.84 | 1.86% | 4,848,034 |