Danaher Corp (DHR)
203.20
+0.70 (0.35%)
NYSE · Last Trade: Jul 4th, 1:48 AM EDT
Historical Prices For Danaher Corp (DHR)
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
7/03/2025 | 203.30 | 204.29 | 202.35 | 203.20 | 1,390,839 | 203.20 |
7/02/2025 | 202.18 | 203.40 | 199.30 | 202.50 | 3,503,731 | 202.50 |
7/01/2025 | 196.99 | 205.04 | 196.38 | 201.10 | 3,976,198 | 201.10 |
6/30/2025 | 198.92 | 200.45 | 196.02 | 197.54 | 4,537,444 | 197.54 |
6/27/2025 | 202.05 | 203.50 | 197.70 | 198.80 | 5,619,712 | 198.80 |
6/26/2025 | 201.98 | 205.61 | 200.60 | 201.46 | 5,685,510 | 201.14 |
6/25/2025 | 196.90 | 201.37 | 195.70 | 201.00 | 4,379,741 | 200.68 |
6/24/2025 | 197.35 | 198.72 | 195.94 | 197.47 | 2,739,763 | 197.16 |
6/23/2025 | 195.25 | 197.00 | 192.88 | 196.34 | 4,059,590 | 196.03 |
6/20/2025 | 196.53 | 196.60 | 194.22 | 196.39 | 6,590,987 | 196.08 |
6/18/2025 | 195.40 | 197.00 | 193.12 | 194.44 | 3,236,287 | 194.13 |
6/17/2025 | 199.00 | 200.28 | 195.37 | 195.75 | 2,971,141 | 195.44 |
6/16/2025 | 201.95 | 202.39 | 197.45 | 201.11 | 3,143,318 | 200.79 |
6/13/2025 | 203.55 | 204.27 | 200.43 | 200.67 | 3,391,440 | 200.35 |
6/12/2025 | 203.54 | 205.77 | 202.73 | 205.10 | 3,661,156 | 204.77 |
6/11/2025 | 203.07 | 207.00 | 202.67 | 204.72 | 4,502,712 | 204.40 |
6/10/2025 | 200.77 | 203.47 | 198.02 | 202.62 | 4,626,284 | 202.30 |
6/09/2025 | 197.51 | 200.28 | 195.34 | 199.20 | 4,119,493 | 198.88 |
6/06/2025 | 194.34 | 196.65 | 192.90 | 196.02 | 2,802,241 | 195.71 |
6/05/2025 | 193.90 | 194.65 | 189.88 | 192.15 | 3,096,510 | 191.84 |
6/04/2025 | 193.00 | 195.66 | 192.05 | 193.08 | 2,596,849 | 192.77 |
6/03/2025 | 188.17 | 192.96 | 186.00 | 192.06 | 3,525,982 | 191.75 |
6/02/2025 | 188.22 | 190.25 | 187.00 | 189.23 | 3,027,720 | 188.93 |
5/30/2025 | 190.00 | 190.99 | 187.78 | 189.90 | 6,514,371 | 189.60 |
5/29/2025 | 191.45 | 192.49 | 188.63 | 190.47 | 2,814,483 | 190.17 |
5/28/2025 | 188.81 | 191.30 | 188.57 | 189.01 | 2,879,263 | 188.71 |
5/27/2025 | 187.60 | 190.16 | 186.99 | 189.18 | 2,990,614 | 188.88 |
5/23/2025 | 184.36 | 185.99 | 183.05 | 184.54 | 2,814,772 | 184.25 |
5/22/2025 | 185.69 | 188.41 | 184.32 | 187.48 | 3,104,307 | 187.18 |
5/21/2025 | 195.74 | 195.74 | 186.45 | 186.81 | 5,613,241 | 186.51 |
5/20/2025 | 195.66 | 198.16 | 195.44 | 197.77 | 2,873,098 | 197.46 |
5/19/2025 | 194.22 | 196.50 | 193.68 | 196.41 | 2,724,505 | 196.10 |
5/16/2025 | 191.65 | 196.41 | 189.51 | 196.11 | 3,868,653 | 195.80 |
5/15/2025 | 186.69 | 191.21 | 180.19 | 190.95 | 6,579,391 | 190.65 |
5/14/2025 | 197.30 | 197.63 | 187.46 | 187.82 | 4,488,861 | 187.52 |
5/13/2025 | 200.92 | 201.72 | 196.36 | 196.61 | 2,648,576 | 196.30 |
5/12/2025 | 193.74 | 200.95 | 192.52 | 200.83 | 7,207,167 | 200.51 |
5/09/2025 | 194.32 | 195.57 | 189.32 | 189.73 | 4,535,966 | 189.43 |
5/08/2025 | 193.81 | 197.77 | 192.62 | 194.82 | 3,612,567 | 194.51 |
5/07/2025 | 191.66 | 193.98 | 189.67 | 193.09 | 2,903,045 | 192.78 |
5/06/2025 | 195.84 | 197.59 | 189.88 | 190.05 | 4,479,768 | 189.75 |
5/05/2025 | 198.18 | 200.20 | 196.01 | 197.40 | 1,915,617 | 197.09 |
5/02/2025 | 200.90 | 202.82 | 198.08 | 199.05 | 3,159,167 | 198.73 |
5/01/2025 | 198.38 | 200.32 | 196.28 | 196.71 | 3,687,469 | 196.40 |
4/30/2025 | 198.79 | 199.96 | 196.90 | 199.33 | 3,729,653 | 199.01 |
4/29/2025 | 196.36 | 199.48 | 195.04 | 198.93 | 3,719,878 | 198.61 |
4/28/2025 | 198.83 | 199.44 | 194.29 | 195.91 | 2,715,228 | 195.60 |
4/25/2025 | 196.65 | 198.28 | 193.95 | 197.14 | 2,608,686 | 196.83 |
4/24/2025 | 196.70 | 196.94 | 193.25 | 196.50 | 4,453,475 | 196.19 |
4/23/2025 | 200.02 | 205.11 | 196.00 | 196.31 | 6,494,095 | 196.00 |
4/22/2025 | 198.24 | 199.64 | 191.82 | 192.07 | 6,687,369 | 191.76 |
4/21/2025 | 185.28 | 185.64 | 181.94 | 184.96 | 4,857,393 | 184.67 |
4/17/2025 | 188.99 | 189.74 | 185.83 | 186.83 | 3,667,741 | 186.53 |
4/16/2025 | 192.46 | 195.95 | 189.13 | 190.66 | 3,620,258 | 190.36 |
4/15/2025 | 192.20 | 194.99 | 188.56 | 189.92 | 3,505,064 | 189.62 |
4/14/2025 | 192.89 | 193.95 | 190.39 | 192.97 | 4,039,303 | 192.66 |
4/11/2025 | 181.14 | 190.10 | 178.78 | 188.73 | 4,764,119 | 188.43 |
4/10/2025 | 192.45 | 192.45 | 175.51 | 180.76 | 6,288,370 | 180.47 |
4/09/2025 | 172.06 | 192.86 | 171.00 | 191.89 | 8,182,254 | 191.59 |
4/08/2025 | 185.04 | 186.50 | 171.87 | 174.64 | 5,663,802 | 174.36 |
4/07/2025 | 176.41 | 186.39 | 171.92 | 180.62 | 8,557,807 | 180.33 |
4/04/2025 | 195.46 | 195.46 | 182.71 | 181.77 | 7,119,431 | 181.48 |