Get the Stockscreener App
246.58
0.32%
+0.78
Pre-market:
246.23
-0.35
-0.14%
Overview
News
Price History
Option Chain
Why DHR Down?
Discussions
Forecast
Stock Split
Dividend History
Danaher Corp. Stock (DHR) Price History
The historical daily chart and data for Danaher Corp. stock (DHR), adjusted for splits and dividends, show that the latest closing stock price as of April 26, 2024, is $246.58.
- Danaher Corp. all-time high stock price is $333.96, occurred on September 10, 2021.
- The lowest Danaher Corp. stock price recorded was $53.16 on October 15, 2014. Since then, Danaher Corp.'s stock price has risen over 363.83% to $246.58 now.
- The 52-week high stock price for DHR is $269.61, representing a 9.34% increase from the current share price, occurred on September 01, 2023.
- The 52-week low stock price for DHR is $182.09, indicating a -26.15% decrease from the current share price, occurred on October 30, 2023.
- The closing price of Danaher Corp. (DHR) stock in the beginning of 2023 was $315.76. The stock closed the year at $265.42, a loss of over -15.94% for the year.
The table below shows more information about DHR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 26, 2024 | $248.1 | $243.7 | $4.42 | 2,648,097.0 | +0.32% |
| Apr 25, 2024 | $250.6 | $245.3 | $5.36 | 2,757,108.0 | -1.84% |
| Apr 24, 2024 | $254.1 | $248.0 | $6.11 | 3,088,078.0 | -1.07% |
| Apr 23, 2024 | $256.7 | $249.6 | $7.13 | 6,655,868.0 | +7.21% |
| Apr 22, 2024 | $238.7 | $234.5 | $4.25 | 2,691,201.0 | +0.24% |
| Apr 19, 2024 | $237.8 | $234.0 | $3.78 | 2,237,815.0 | -0.36% |
| Apr 18, 2024 | $238.4 | $230.7 | $7.70 | 4,135,925.0 | -1.27% |
| Apr 17, 2024 | $240.8 | $238.0 | $2.82 | 2,893,770.0 | -0.40% |
| Apr 16, 2024 | $241.3 | $238.5 | $2.81 | 2,951,572.0 | +0.28% |
| Apr 15, 2024 | $243.3 | $238.2 | $5.10 | 2,742,028.0 | -0.12% |
| Apr 12, 2024 | $243.2 | $239.0 | $4.18 | 2,578,193.0 | -1.66% |
| Apr 11, 2024 | $247.0 | $243.1 | $3.91 | 2,069,223.0 | -0.76% |
| Apr 10, 2024 | $246.2 | $243.4 | $2.82 | 2,168,956.0 | -1.57% |
| Apr 09, 2024 | $249.9 | $245.5 | $4.34 | 1,573,830.0 | +2.27% |
| Apr 08, 2024 | $246.0 | $243.7 | $2.27 | 1,858,920.0 | -0.01% |
| Apr 05, 2024 | $246.1 | $242.0 | $4.06 | 2,228,416.0 | +0.98% |
| Apr 04, 2024 | $247.1 | $241.7 | $5.41 | 2,558,853.0 | -1.00% |
| Apr 03, 2024 | $248.1 | $243.8 | $4.32 | 1,898,286.0 | -0.65% |
| Apr 02, 2024 | $246.3 | $242.6 | $3.70 | 2,909,233.0 | -0.75% |
Danaher Corp. Stock (DHR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Danaher Corp. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DHR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Danaher Corp. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Danaher Corp. Stock (DHR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $256.7 | $230.7 | $25.98 | 57,022,334.0 | -1.26% |
| Mar, 2024 | $259.0 | $246.2 | $12.81 | 53,118,352.0 | -1.35% |
| Feb, 2024 | $257.1 | $238.4 | $18.69 | 45,885,365.0 | +5.51% |
| Jan, 2024 | $248.8 | $222.5 | $26.25 | 69,100,481.0 | +3.70% |
Danaher Corp. Stock (DHR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $234.2 | $215.7 | $18.54 | 55,567,210.0 | +3.60% |
| Nov, 2023 | $225.4 | $188.9 | $36.50 | 56,357,707.0 | +16.30% |
| Oct, 2023 | $221.7 | $182.1 | $39.57 | 86,881,378.0 | -22.60% |
| Sep, 2023 | $269.6 | $243.0 | $26.65 | 49,670,280.0 | -6.38% |
| Aug, 2023 | $268.0 | $249.1 | $18.94 | 44,362,249.0 | +3.90% |
| Jul, 2023 | $265.8 | $231.9 | $33.88 | 71,070,730.0 | +6.28% |
| Jun, 2023 | $246.3 | $228.1 | $18.28 | 59,837,109.0 | +4.52% |
| May, 2023 | $252.9 | $221.2 | $31.71 | 74,314,407.0 | -3.08% |
| Apr, 2023 | $261.2 | $227.0 | $34.24 | 65,281,736.0 | -6.00% |
| Mar, 2023 | $254.4 | $237.0 | $17.44 | 55,808,992.0 | +1.82% |
| Feb, 2023 | $273.2 | $244.4 | $28.80 | 46,508,221.0 | -6.37% |
| Jan, 2023 | $279.3 | $242.5 | $36.84 | 58,846,970.0 | -0.39% |
Danaher Corp. Stock (DHR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $281.5 | $254.0 | $27.53 | 43,339,506.0 | -2.92% |
| Nov, 2022 | $277.2 | $235.0 | $42.27 | 57,397,812.0 | +8.64% |
| Oct, 2022 | $283.6 | $234.8 | $48.81 | 67,590,278.0 | -2.56% |
| Sep, 2022 | $294.6 | $257.3 | $37.27 | 51,474,629.0 | -4.31% |
| Aug, 2022 | $303.8 | $268.5 | $35.31 | 39,940,190.0 | -7.43% |
| Jul, 2022 | $292.6 | $242.8 | $49.79 | 36,396,394.0 | +14.98% |
| Jun, 2022 | $273.6 | $238.2 | $35.36 | 38,534,623.0 | -3.88% |
| May, 2022 | $266.9 | $233.7 | $33.17 | 58,815,634.0 | +5.05% |
| Apr, 2022 | $303.1 | $250.6 | $52.57 | 60,990,807.0 | -14.39% |
| Mar, 2022 | $301.0 | $254.7 | $46.29 | 58,703,305.0 | +6.89% |
| Feb, 2022 | $295.5 | $255.8 | $39.68 | 51,504,617.0 | -3.98% |
| Jan, 2022 | $328.6 | $264.2 | $64.40 | 75,798,377.0 | -13.14% |
0.33%
Cap:
|
Volume (24h):