Skip to main content
DHR logo

Danaher Corporation

DHRNYSEHealthcareDiagnostics & Research

$232.97Today:- (-)1Y +3.15%

As of Oct 26, 2026 close

Market cap
$164.66B
P/E (TTM)
41.12
Forward P/E
34.77
Dividend yield
0.66%
52-week range
$160.93$242.80
Volume (live)
-
Avg. volume (3M)
4.86M

Danaher (DHR) Historical Stock Prices

Analyze Danaher (DHR) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Danaher (DHR) Interactive Price Chart

Interactive historical price chart showing Danaher stock price movements and trends across multiple time periods.

Loading chart...

DHR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
DHR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 2026230.94233.95230.60232.97232.973.12M
Oct 23, 2026229.17230.66225.60230.50230.503.94M
Oct 22, 2026233.80238.13228.16229.75229.757.07M
Oct 21, 2026217.56234.40217.55233.86233.868.90M
Oct 20, 2026225.75227.78222.65224.24224.249.52M
Oct 19, 2026229.01230.57223.26224.43224.434.14M
Oct 16, 2026230.50231.93228.36229.04229.043.51M
Oct 15, 2026228.21233.02226.72231.50231.505.12M
Oct 14, 2026225.00227.85222.74224.69224.693.59M
Oct 13, 2026222.25225.71219.22222.84222.846.01M
Oct 12, 2026220.72221.42219.11221.20221.203.00M
Oct 9, 2026216.91220.86216.51219.81219.813.19M
Oct 8, 2026217.40218.23211.72217.46217.465.22M
Oct 7, 2026217.77220.48214.39218.49218.493.97M
Oct 6, 2026223.50227.61215.09215.61215.613.64M
Oct 5, 2026213.81222.15213.44221.21221.213.02M
Oct 2, 2026213.40216.06211.98214.06214.063.88M
Oct 1, 2026221.31222.00211.18211.76211.765.30M
Sep 30, 2026223.86226.11219.69221.55221.555.13M
Sep 29, 2026226.19227.65223.50226.11225.713.60M
Sep 28, 2026223.40228.38222.10227.33226.934.93M
Sep 25, 2026223.37224.90221.60224.49224.094.42M
Sep 24, 2026220.50226.65219.00223.77223.376.20M
Sep 23, 2026221.27223.42219.92221.56221.173.40M
Sep 22, 2026215.10222.42214.28221.09220.704.64M
Sep 21, 2026212.03216.19209.60215.84215.465.16M
Sep 18, 2026212.64214.98210.10211.81211.448.84M
Sep 17, 2026210.48213.27206.69212.50212.126.18M
Sep 16, 2026209.67211.98206.68208.36207.993.57M
Sep 15, 2026203.08209.55202.62209.36208.993.51M
Sep 14, 2026202.48203.81199.09203.25202.893.43M
Sep 11, 2026201.99202.68199.16200.14199.793.63M
Sep 10, 2026202.33203.10200.34200.53200.183.02M
Sep 9, 2026206.00206.05201.95204.85204.492.77M
Sep 8, 2026205.00207.84202.12205.23204.873.28M
Sep 4, 2026207.19208.70205.23207.66207.292.90M
Sep 3, 2026210.51213.13206.05211.03210.662.42M
Sep 2, 2026207.77212.78206.10209.91209.542.95M
Sep 1, 2026214.74215.00206.55206.93206.563.15M
Aug 31, 2026213.45215.38212.22213.56213.183.61M
Aug 28, 2026215.10217.04212.85216.07215.692.86M
Aug 27, 2026214.78218.57213.09215.68215.302.93M
Aug 26, 2026213.23216.85212.81215.36214.982.53M
Aug 25, 2026213.88216.77212.24215.97215.592.34M
Aug 24, 2026218.33218.34213.88215.11214.732.51M
Aug 21, 2026215.58220.25213.46218.85218.464.70M
Aug 20, 2026210.12220.67208.21215.91215.535.50M
Aug 19, 2026203.10212.19202.91211.50211.135.25M
Aug 18, 2026203.97204.23199.49199.58199.232.29M
Aug 17, 2026199.99203.43199.99202.63202.272.98M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.