Danaher CorporationDHRNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $238.23 | $240.74 | $235.99 | $239.00 | 3.04M |
| 1/9/2026 | $237.20 | $238.50 | $233.98 | $238.37 | 2.54M |
| 1/8/2026 | $233.55 | $237.70 | $233.32 | $235.00 | 2.53M |
| 1/7/2026 | $236.85 | $238.12 | $233.10 | $235.57 | 2.65M |
| 1/6/2026 | $235.33 | $240.44 | $234.82 | $236.59 | 2.66M |
| 1/5/2026 | $229.28 | $235.63 | $229.28 | $235.36 | 3.19M |
| 1/2/2026 | $228.81 | $232.10 | $227.23 | $230.40 | 2.34M |
| 12/31/2025 | $230.90 | $231.25 | $228.87 | $228.92 | 1.27M |
| 12/30/2025 | $230.06 | $231.08 | $228.86 | $230.67 | 1.38M |
| 12/29/2025 | $229.96 | $231.65 | $229.67 | $230.63 | 1.67M |
| 12/26/2025 | $231.54 | $231.54 | $229.23 | $230.32 | 1.14M |
| 12/24/2025 | $230.74 | $231.73 | $229.79 | $231.47 | 785,806 |
| 12/23/2025 | $227.06 | $231.22 | $226.05 | $230.83 | 1.87M |
| 12/22/2025 | $225.13 | $228.66 | $224.12 | $228.01 | 2.58M |
| 12/19/2025 | $224.64 | $225.99 | $223.40 | $224.84 | 6.32M |
| 12/18/2025 | $223.67 | $227.52 | $223.37 | $224.35 | 3.50M |
| 12/17/2025 | $225.59 | $226.67 | $222.62 | $222.63 | 5.09M |
| 12/16/2025 | $228.24 | $228.24 | $222.69 | $224.70 | 2.99M |
| 12/15/2025 | $227.85 | $228.78 | $224.32 | $228.53 | 4.83M |
| 12/12/2025 | $232.47 | $232.82 | $226.33 | $226.33 | 4.86M |
| 12/11/2025 | $230.26 | $232.69 | $229.61 | $232.37 | 5.78M |
| 12/10/2025 | $224.11 | $230.48 | $223.27 | $230.42 | 3.91M |
| 12/9/2025 | $225.34 | $226.79 | $223.19 | $223.23 | 3.37M |
| 12/8/2025 | $224.87 | $226.76 | $223.26 | $224.48 | 2.95M |
| 12/5/2025 | $228.03 | $228.48 | $225.00 | $226.25 | 3.18M |
| 12/4/2025 | $227.70 | $228.88 | $223.77 | $227.13 | 4.09M |
| 12/3/2025 | $228.00 | $230.65 | $227.60 | $228.46 | 3.76M |
| 12/2/2025 | $225.86 | $228.32 | $223.96 | $226.59 | 2.74M |
| 12/1/2025 | $226.56 | $227.44 | $223.75 | $224.14 | 3.88M |
| 11/28/2025 | $228.28 | $228.45 | $226.56 | $226.78 | 1.46M |
| 11/26/2025 | $229.57 | $230.95 | $227.47 | $228.46 | 4.14M |
| 11/25/2025 | $227.14 | $232.35 | $226.17 | $230.77 | 2.96M |
| 11/24/2025 | $227.50 | $227.54 | $224.09 | $226.98 | 4.39M |
| 11/21/2025 | $222.75 | $228.55 | $222.05 | $227.39 | 3.18M |
| 11/20/2025 | $222.98 | $225.04 | $221.34 | $222.18 | 2.99M |
| 11/19/2025 | $225.00 | $226.39 | $220.65 | $222.41 | 4.48M |
| 11/18/2025 | $219.14 | $226.90 | $217.86 | $225.51 | 5.31M |
| 11/17/2025 | $219.49 | $224.13 | $218.20 | $220.44 | 3.99M |
| 11/14/2025 | $219.16 | $223.36 | $217.34 | $221.21 | 4.55M |
| 11/13/2025 | $217.76 | $226.61 | $217.54 | $221.20 | 6.52M |
| 11/12/2025 | $215.63 | $220.38 | $215.43 | $219.40 | 4.32M |
| 11/11/2025 | $211.01 | $216.59 | $210.88 | $215.79 | 2.84M |
| 11/10/2025 | $208.87 | $211.74 | $207.72 | $211.17 | 2.26M |
| 11/7/2025 | $209.63 | $211.26 | $207.75 | $209.94 | 3.03M |
| 11/6/2025 | $211.00 | $212.50 | $209.47 | $210.67 | 2.85M |
| 11/5/2025 | $212.58 | $213.64 | $208.90 | $212.21 | 2.94M |
| 11/4/2025 | $212.11 | $216.11 | $211.01 | $213.83 | 3.08M |
| 11/3/2025 | $212.98 | $215.38 | $211.20 | $214.06 | 3.88M |
| 10/31/2025 | $213.06 | $217.75 | $213.01 | $215.38 | 4.04M |
| 10/30/2025 | $214.00 | $217.49 | $212.81 | $215.05 | 2.90M |
| 10/29/2025 | $215.47 | $218.56 | $212.71 | $214.01 | 3.03M |
| 10/28/2025 | $220.57 | $221.63 | $216.23 | $216.90 | 2.25M |
| 10/27/2025 | $223.06 | $224.44 | $219.38 | $221.01 | 3.45M |
| 10/24/2025 | $223.47 | $225.05 | $222.18 | $223.01 | 3.96M |
| 10/23/2025 | $217.60 | $223.81 | $217.60 | $222.73 | 3.66M |
| 10/22/2025 | $222.50 | $222.97 | $215.28 | $218.10 | 4.50M |
| 10/21/2025 | $223.50 | $234.99 | $220.73 | $220.77 | 10.74M |
| 10/20/2025 | $210.25 | $211.56 | $207.74 | $208.39 | 4.97M |
| 10/17/2025 | $210.46 | $212.64 | $208.65 | $209.06 | 4.15M |
| 10/16/2025 | $209.60 | $211.59 | $205.48 | $210.92 | 5.82M |
| 10/15/2025 | $206.98 | $209.52 | $204.44 | $206.10 | 3.08M |