Danaher Stock Price History
NYSE: DHRIndustrialsIndustrial Machinery/ComponentsUSD
219.81+2.35 (+1.08%)
At close: Oct 9, 4:03 PM ET · Delayed 15 min
DHR price history at a glance
The price history for Danaher (DHR) on this page begins on December 25, 1978, when the stock closed at $0.0761; it most recently closed at $219.81 on October 5, 2026. The highest price in this record is $296.06, reached on September 6, 2021; the latest close is 25.8% below that peak. Across the 47 complete calendar years in the table, DHR finished higher in 37 and lower in 10. Its best year was 1983 (+80.0%) and its worst was 2008 (-31.8%).
Over roughly 48 years the share price changed +288743.6%, a 18.1% compound annual price return (excluding dividends). In the last 12 months alone, DHR has gained 7.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1978
- $296.06
- Date of high
- Sep 6, 2021
- Low since 1978
- $0.0446
- Date of low
- Jun 14, 1982
- 52-week high
- $242.80
- 52-week low
- $160.93
- Last close
- $219.81
DHR returns
1 week
+2.69%
1 month
+7.30%
3 months
+10.43%
6 months
+15.93%
Year to date
-3.98%
1 year
+7.50%
3 years
+4.96%
5 years
-17.73%
DHR price return, excluding dividends.
DHR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 219.81 | -4.60% |
| 2025 | 230.40 | -1.89% |
| 2024 | 234.84 | +1.51% |
| 2023 | 231.34 | -1.68% |
| 2022 | 235.30 | -19.33% |
| 2021 | 291.68 | +48.11% |
| 2020 | 196.93 | +44.11% |
| 2019 | 136.66 | +53.46% |
| 2018 | 89.05 | +8.22% |
| 2017 | 82.29 | +19.24% |
| 2016 | 69.01 | +10.54% |
| 2015 | 62.43 | +8.35% |
| 2014 | 57.61 | +11.96% |
| 2013 | 51.46 | +31.80% |
| 2012 | 39.04 | +23.49% |
| 2011 | 31.62 | -0.28% |
| 2010 | 31.70 | +25.45% |
| 2009 | 25.27 | +30.10% |
| 2008 | 19.42 | -31.79% |
| 2007 | 28.48 | +16.98% |
| 2006 | 24.34 | +29.87% |
| 2005 | 18.75 | -2.84% |
| 2004 | 19.29 | +26.57% |
| 2003 | 15.24 | +34.62% |
| 2002 | 11.32 | +6.49% |
| 2001 | 10.63 | -7.45% |
| 2000 | 11.49 | +41.71% |
| 1999 | 8.11 | -11.16% |
| 1998 | 9.13 | +73.80% |
| 1997 | 5.25 | +37.74% |
| 1996 | 3.81 | +42.91% |
| 1995 | 2.67 | +21.53% |
| 1994 | 2.19 | +37.05% |
| 1993 | 1.60 | +46.63% |
| 1992 | 1.09 | +29.19% |
| 1991 | 0.8454 | +24.80% |
| 1990 | 0.6774 | +5.74% |
| 1989 | 0.6406 | +7.95% |
| 1988 | 0.5934 | +66.17% |
| 1987 | 0.3571 | +34.65% |
| 1986 | 0.2652 | +57.86% |
| 1985 | 0.168 | +14.29% |
| 1984 | 0.147 | +55.56% |
| 1983 | 0.0945 | +80.00% |
| 1982 | 0.0525 | -28.57% |
| 1981 | 0.0735 | -24.30% |
| 1980 | 0.0971 | +2.75% |
| 1979 | 0.0945 | +24.18% |
| 1978* | 0.0761 | 0.00% |
* Partial year: the record begins after the start of 1978; return measured from the first available close.
2026 return is year to date.
DHR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 216.91 | 220.86 | 217.03 | 219.81 | +1.08% | |
| 217.40 | 218.23 | 211.72 | 217.46 | -0.47% | |
| 217.77 | 220.48 | 214.39 | 218.49 | +1.34% | |
| 223.50 | 227.61 | 215.09 | 215.61 | -2.53% | |
| 213.81 | 222.15 | 213.44 | 221.21 | +3.34% | |
| 213.40 | 216.06 | 211.98 | 214.06 | +1.09% | |
| 221.31 | 222.00 | 211.18 | 211.76 | -4.42% | |
| 223.86 | 226.11 | 219.69 | 221.55 | -2.02% | |
| 226.19 | 227.65 | 223.51 | 226.11 | -0.54% | |
| 223.40 | 228.38 | 222.10 | 227.33 | +1.27% | |
| 223.37 | 224.90 | 221.60 | 224.49 | +0.32% | |
| 220.50 | 226.65 | 219.00 | 223.77 | +1.00% | |
| 221.27 | 223.42 | 219.92 | 221.56 | +0.21% | |
| 215.10 | 222.42 | 214.28 | 221.09 | +2.43% | |
| 212.03 | 216.19 | 209.60 | 215.84 | +1.90% | |
| 212.64 | 214.98 | 210.10 | 211.81 | -0.32% | |
| 210.48 | 213.27 | 206.69 | 212.50 | +1.99% | |
| 209.67 | 211.98 | 206.68 | 208.36 | -0.48% | |
| 203.08 | 209.55 | 202.62 | 209.36 | +3.01% | |
| 202.48 | 203.81 | 199.09 | 203.25 | +1.55% | |
| 201.99 | 202.68 | 199.16 | 200.14 | -0.19% | |
| 202.33 | 203.10 | 200.34 | 200.53 | -2.11% | |
| 206.00 | 206.05 | 201.95 | 204.85 | -0.19% | |
| 205.00 | 207.84 | 202.12 | 205.23 | -1.17% | |
| 207.19 | 208.70 | 205.23 | 207.66 | -1.60% | |
| 210.51 | 213.13 | 206.05 | 211.03 | +0.53% | |
| 207.77 | 212.78 | 206.10 | 209.91 | +1.44% | |
| 214.74 | 215.00 | 206.55 | 206.93 | -3.10% | |
| 213.45 | 215.39 | 212.22 | 213.56 | -1.16% | |
| 215.10 | 217.04 | 212.85 | 216.07 | +0.18% | |
| 214.78 | 218.57 | 213.09 | 215.68 | +0.15% | |
| 213.23 | 216.85 | 212.81 | 215.36 | -0.28% | |
| 213.88 | 216.77 | 212.24 | 215.97 | +0.40% | |
| 218.33 | 218.34 | 213.88 | 215.11 | -1.71% | |
| 215.58 | 220.25 | 213.46 | 218.85 | +1.36% | |
| 210.12 | 220.67 | 208.21 | 215.91 | +2.09% | |
| 203.10 | 212.19 | 202.91 | 211.50 | +5.97% | |
| 203.97 | 204.23 | 199.49 | 199.58 | -1.51% | |
| 199.99 | 203.43 | 199.99 | 202.63 | +0.09% | |
| 203.00 | 203.96 | 201.12 | 202.45 | -0.71% | |
| 207.06 | 207.49 | 202.17 | 203.89 | -0.92% | |
| 204.55 | 207.59 | 202.00 | 205.79 | -0.80% | |
| 208.05 | 208.44 | 206.09 | 207.44 | -0.92% | |
| 203.26 | 209.37 | 200.78 | 209.37 | +2.25% | |
| 199.40 | 205.19 | 198.44 | 204.76 | +2.39% | |
| 199.96 | 201.34 | 196.48 | 199.98 | +0.16% | |
| 195.60 | 201.24 | 193.30 | 199.66 | +2.51% | |
| 197.93 | 200.36 | 192.91 | 194.78 | -1.38% | |
| 197.34 | 199.31 | 195.77 | 197.50 | +1.29% | |
| 197.49 | 198.58 | 192.62 | 194.98 | -0.61% | |
| 194.65 | 196.86 | 193.14 | 196.17 | -0.16% | |
| 199.93 | 203.05 | 195.77 | 196.49 | -1.29% | |
| 200.73 | 209.90 | 198.46 | 199.05 | +1.30% | |
| 191.39 | 196.63 | 189.85 | 196.50 | +2.61% | |
| 193.08 | 194.80 | 190.00 | 191.50 | -0.52% | |
| 185.12 | 192.89 | 183.87 | 192.50 | +7.46% | |
| 178.47 | 180.12 | 173.00 | 179.14 | +0.07% | |
| 168.84 | 179.26 | 165.75 | 179.01 | -10.99% | |
| 202.00 | 204.33 | 200.00 | 201.11 | -1.33% | |
| 203.45 | 206.59 | 202.14 | 203.83 | -0.58% | |
| 201.41 | 205.28 | 200.36 | 205.01 | +2.10% | |
| 200.00 | 202.36 | 199.34 | 200.79 | +0.87% | |
| 198.03 | 202.33 | 197.37 | 199.05 | -0.55% | |
| 198.70 | 200.84 | 198.00 | 200.16 | +0.56% | |
| 197.58 | 199.84 | 195.05 | 199.05 | +1.57% | |
| 190.50 | 195.99 | 190.00 | 195.98 | +2.73% | |
| 191.76 | 192.48 | 190.11 | 190.77 | -1.76% | |
| 197.42 | 197.88 | 192.14 | 194.19 | +0.29% | |
| 195.31 | 196.60 | 189.78 | 193.62 | -2.18% | |
| 197.47 | 198.23 | 194.47 | 197.93 | +2.17% | |
| 191.97 | 196.04 | 190.58 | 193.72 | +1.70% | |
| 193.80 | 193.99 | 188.99 | 190.48 | -1.19% | |
| 195.45 | 197.00 | 191.54 | 192.78 | -1.74% | |
| 192.83 | 196.19 | 192.29 | 196.19 | +1.54% | |
| 189.69 | 197.57 | 189.69 | 193.21 | +2.30% | |
| 181.06 | 189.48 | 179.93 | 188.87 | +5.53% | |
| 179.07 | 181.71 | 177.07 | 178.97 | +0.44% | |
| 176.44 | 179.30 | 175.00 | 178.19 | +0.58% | |
| 175.55 | 178.51 | 174.22 | 177.17 | -0.33% | |
| 180.74 | 182.42 | 176.60 | 177.76 | -1.98% | |
| 181.46 | 183.55 | 180.50 | 181.35 | +0.14% | |
| 180.92 | 182.00 | 179.57 | 181.10 | +0.56% | |
| 181.45 | 182.64 | 179.50 | 180.10 | -0.38% | |
| 182.49 | 184.13 | 177.93 | 180.79 | -1.55% | |
| 186.87 | 188.18 | 183.59 | 183.63 | -2.54% | |
| 185.01 | 189.21 | 183.75 | 188.41 | +2.66% | |
| 184.55 | 187.39 | 183.20 | 183.53 | -0.42% | |
| 188.00 | 188.75 | 183.79 | 184.30 | -1.25% | |
| 182.27 | 187.79 | 181.72 | 186.64 | +4.81% | |
| 175.86 | 178.54 | 173.63 | 178.08 | +1.12% | |
| 177.74 | 179.34 | 175.50 | 176.11 | -2.09% | |
| 182.55 | 182.55 | 178.99 | 179.87 | -1.53% | |
| 181.06 | 184.33 | 179.27 | 182.67 | +1.13% | |
| 174.56 | 181.20 | 174.56 | 180.63 | +4.33% | |
| 173.81 | 176.59 | 171.60 | 173.13 | +0.19% | |
| 171.17 | 173.65 | 169.88 | 172.81 | +0.47% | |
| 173.54 | 174.95 | 171.14 | 172.00 | -0.77% | |
| 170.84 | 173.84 | 167.98 | 173.33 | +1.29% | |
| 167.26 | 171.28 | 164.10 | 171.12 | +2.44% | |
| 164.41 | 171.50 | 164.07 | 167.04 | +1.94% | |
| 161.83 | 164.55 | 161.23 | 163.86 | +1.20% | |
| 165.58 | 166.28 | 160.93 | 161.91 | -1.60% | |
| 166.50 | 169.29 | 164.41 | 164.54 | -0.87% | |
| 166.29 | 167.62 | 163.32 | 165.99 | -0.16% | |
| 167.00 | 167.93 | 165.57 | 166.26 | -0.16% | |
| 171.73 | 171.73 | 165.25 | 166.52 | -2.71% | |
| 174.97 | 175.48 | 170.74 | 171.16 | -2.56% | |
| 175.85 | 177.01 | 173.39 | 175.66 | +0.42% | |
| 176.73 | 176.96 | 172.06 | 174.92 | +0.17% | |
| 175.80 | 177.68 | 173.26 | 174.63 | +0.34% | |
| 174.62 | 175.54 | 172.34 | 174.04 | -0.63% | |
| 179.82 | 179.87 | 174.60 | 175.15 | -2.12% | |
| 178.80 | 180.27 | 176.75 | 178.95 | +0.08% | |
| 178.15 | 179.33 | 176.70 | 178.80 | -0.10% | |
| 182.66 | 183.00 | 177.30 | 178.98 | -0.91% | |
| 176.76 | 181.45 | 176.51 | 180.62 | +1.90% | |
| 178.57 | 178.98 | 176.48 | 177.25 | -0.74% | |
| 180.82 | 180.98 | 175.00 | 178.57 | -2.97% | |
| 193.95 | 195.01 | 183.71 | 184.04 | -5.40% | |
| 197.00 | 200.50 | 190.46 | 194.54 | -0.49% | |
| 193.22 | 195.87 | 192.74 | 195.50 | +0.39% | |
| 194.58 | 197.02 | 194.26 | 194.75 | +0.50% | |
| 196.04 | 196.39 | 193.07 | 193.78 | -2.20% | |
| 199.05 | 199.48 | 197.28 | 198.14 | -0.24% | |
| 195.62 | 200.40 | 195.09 | 198.61 | +1.40% | |
| 188.67 | 196.52 | 188.06 | 195.87 | +3.30% | |
| 193.73 | 193.73 | 189.44 | 189.61 | -1.75% | |
| 194.78 | 195.69 | 191.08 | 192.99 | -1.63% | |
| 195.90 | 198.56 | 194.99 | 196.19 | +2.71% | |
| 191.21 | 192.12 | 188.73 | 191.01 | -0.58% | |
| 190.63 | 192.53 | 189.47 | 192.12 | +0.52% | |
| 189.46 | 193.80 | 188.00 | 191.12 | +0.17% | |
| 190.56 | 192.43 | 189.47 | 190.79 | +0.63% | |
| 186.77 | 190.45 | 185.38 | 189.60 | +3.11% | |
| 183.62 | 185.73 | 181.75 | 183.89 | +1.31% | |
| 184.73 | 186.01 | 181.01 | 181.52 | -3.47% | |
| 185.51 | 188.83 | 185.50 | 188.05 | +0.48% | |
| 191.77 | 192.96 | 184.99 | 187.15 | -1.55% | |
| 187.22 | 191.50 | 186.01 | 190.10 | +0.05% | |
| 192.63 | 193.75 | 189.36 | 190.00 | +0.34% | |
| 189.48 | 191.28 | 187.97 | 189.35 | -0.40% | |
| 189.83 | 191.39 | 187.41 | 190.11 | -0.73% | |
| 193.52 | 194.13 | 190.87 | 191.50 | -1.90% | |
| 193.50 | 196.75 | 193.29 | 195.21 | +2.00% | |
| 188.99 | 191.92 | 187.50 | 191.39 | +2.17% | |
| 187.77 | 189.37 | 185.24 | 187.32 | +0.57% | |
| 193.17 | 193.91 | 186.18 | 186.26 | -4.51% | |
| 194.70 | 196.52 | 193.31 | 195.06 | -0.08% | |
| 198.16 | 198.56 | 195.16 | 195.22 | -1.80% | |
| 194.83 | 199.39 | 193.39 | 198.80 | +1.69% | |
| 200.00 | 200.82 | 195.11 | 195.50 | -3.22% | |
| 202.27 | 204.71 | 199.72 | 202.00 | -1.33% | |
| 204.61 | 206.78 | 203.04 | 204.73 | +0.35% | |
| 202.28 | 205.00 | 200.67 | 204.01 | -0.97% | |
| 208.00 | 208.02 | 204.67 | 206.00 | -2.20% | |
| 208.01 | 210.68 | 206.88 | 210.64 | +0.61% | |
| 209.08 | 210.75 | 206.79 | 209.36 | -0.08% | |
| 210.34 | 211.04 | 208.94 | 209.52 | +0.16% | |
| 210.38 | 212.50 | 209.05 | 209.19 | -0.82% | |
| 208.00 | 211.35 | 206.31 | 210.92 | +0.68% | |
| 208.74 | 212.69 | 208.74 | 209.50 | -0.83% | |
| 207.03 | 211.26 | 206.59 | 211.25 | +1.29% | |
| 205.85 | 209.30 | 204.22 | 208.56 | +1.07% | |
| 201.80 | 208.50 | 201.00 | 206.36 | -2.93% | |
| 216.05 | 218.75 | 210.79 | 212.58 | -1.10% | |
| 218.92 | 219.60 | 208.55 | 214.94 | -2.29% | |
| 218.15 | 220.66 | 216.23 | 219.98 | +0.10% | |
| 217.35 | 220.86 | 214.84 | 219.75 | +1.43% | |
| 214.64 | 217.83 | 212.84 | 216.66 | +0.02% | |
| 216.95 | 218.40 | 214.40 | 216.61 | +0.40% | |
| 219.08 | 220.00 | 214.94 | 215.75 | -1.72% | |
| 217.40 | 220.63 | 216.65 | 219.53 | +1.35% | |
| 221.52 | 226.03 | 216.16 | 216.60 | -3.05% | |
| 219.45 | 224.10 | 216.84 | 223.42 | +2.07% | |
| 219.37 | 221.00 | 217.31 | 218.89 | -0.33% | |
| 223.32 | 223.68 | 218.44 | 219.62 | -2.19% | |
| 229.00 | 235.15 | 223.09 | 224.54 | -4.76% | |
| 234.02 | 237.27 | 233.00 | 235.75 | -0.41% | |
| 235.99 | 238.68 | 235.20 | 236.71 | +0.72% | |
| 239.64 | 240.79 | 233.57 | 235.01 | -2.11% | |
| 242.33 | 242.80 | 239.49 | 240.08 | -0.81% | |
| 235.34 | 242.22 | 234.29 | 242.05 | +3.29% | |
| 233.49 | 238.81 | 231.10 | 234.33 | -0.70% | |
| 238.49 | 240.42 | 235.75 | 235.99 | -1.63% | |
| 236.21 | 240.22 | 235.07 | 239.89 | +0.82% | |
| 236.13 | 239.28 | 235.39 | 237.95 | +1.01% | |
| 240.00 | 241.26 | 228.14 | 235.56 | -1.44% | |
| 238.29 | 240.74 | 235.99 | 239.00 | +0.26% | |
| 237.20 | 238.50 | 233.98 | 238.37 | +1.43% | |
| 233.55 | 237.70 | 233.32 | 235.00 | -0.24% | |
| 236.85 | 238.12 | 233.10 | 235.57 | -0.43% | |
| 235.33 | 240.44 | 234.82 | 236.59 | +0.52% | |
| 229.28 | 235.63 | 229.28 | 235.36 | +2.15% | |
| 228.81 | 232.10 | 227.23 | 230.40 | +0.65% | |
| 230.90 | 231.25 | 228.87 | 228.92 | -0.76% | |
| 230.06 | 231.08 | 228.86 | 230.67 | +0.02% | |
| 229.96 | 231.65 | 229.67 | 230.63 | +0.13% | |
| 231.54 | 231.54 | 229.23 | 230.32 | -0.50% | |
| 230.74 | 231.73 | 229.79 | 231.47 | +0.28% | |
| 227.06 | 231.22 | 226.05 | 230.83 | +1.24% | |
| 225.13 | 228.66 | 224.12 | 228.01 | +1.41% | |
| 224.64 | 225.99 | 223.40 | 224.84 | +0.22% | |
| 223.67 | 227.52 | 223.37 | 224.35 | +0.77% | |
| 225.59 | 226.67 | 222.62 | 222.63 | -0.92% | |
| 228.24 | 228.24 | 222.69 | 224.70 | -1.68% | |
| 227.85 | 228.78 | 224.32 | 228.53 | +0.97% | |
| 232.47 | 232.82 | 226.33 | 226.33 | -2.60% | |
| 230.26 | 232.69 | 229.61 | 232.37 | +0.85% | |
| 224.11 | 230.48 | 223.27 | 230.42 | +3.22% | |
| 225.34 | 226.79 | 223.19 | 223.23 | -0.56% | |
| 224.87 | 226.76 | 223.26 | 224.48 | -0.78% | |
| 228.03 | 228.48 | 225.00 | 226.25 | -0.39% | |
| 227.70 | 228.88 | 223.77 | 227.13 | -0.58% | |
| 228.00 | 230.65 | 227.60 | 228.46 | +0.83% | |
| 225.86 | 228.32 | 223.96 | 226.59 | +1.09% | |
| 226.56 | 227.44 | 223.75 | 224.14 | -1.16% | |
| 228.28 | 228.45 | 226.56 | 226.78 | -0.74% | |
| 229.57 | 230.95 | 227.47 | 228.46 | -1.00% | |
| 227.14 | 232.35 | 226.17 | 230.77 | +1.67% | |
| 227.50 | 227.54 | 224.09 | 226.98 | -0.18% | |
| 222.75 | 228.55 | 222.05 | 227.39 | +2.34% | |
| 222.98 | 225.04 | 221.34 | 222.18 | -0.10% | |
| 225.00 | 226.39 | 220.65 | 222.41 | -1.37% | |
| 219.14 | 226.90 | 217.86 | 225.51 | +2.30% | |
| 219.49 | 224.13 | 218.20 | 220.44 | -0.35% | |
| 219.16 | 223.36 | 217.34 | 221.21 | +0.00% | |
| 217.76 | 226.61 | 217.54 | 221.20 | +0.82% | |
| 215.63 | 220.38 | 215.43 | 219.40 | +1.67% | |
| 211.01 | 216.59 | 210.88 | 215.79 | +2.19% | |
| 208.87 | 211.74 | 207.72 | 211.17 | +0.59% | |
| 209.63 | 211.26 | 207.75 | 209.94 | -0.35% | |
| 211.00 | 212.50 | 209.47 | 210.67 | -0.73% | |
| 212.58 | 213.64 | 208.90 | 212.21 | -0.76% | |
| 212.11 | 216.11 | 211.01 | 213.83 | -0.11% | |
| 212.98 | 215.38 | 211.20 | 214.06 | -0.61% | |
| 213.06 | 217.75 | 213.01 | 215.38 | +0.15% | |
| 214.00 | 217.49 | 212.81 | 215.05 | +0.49% | |
| 215.47 | 218.56 | 212.71 | 214.01 | -1.33% | |
| 220.57 | 221.63 | 216.23 | 216.90 | -1.86% | |
| 223.06 | 224.44 | 219.38 | 221.01 | -0.90% | |
| 223.47 | 225.05 | 222.18 | 223.01 | +0.13% | |
| 217.60 | 223.81 | 217.60 | 222.73 | +2.12% | |
| 222.50 | 222.97 | 215.28 | 218.10 | -1.21% | |
| 223.50 | 234.99 | 220.73 | 220.77 | +5.94% | |
| 210.25 | 211.56 | 207.74 | 208.39 | -0.32% | |
| 210.46 | 212.64 | 208.65 | 209.06 | -0.88% | |
| 209.60 | 211.59 | 205.48 | 210.92 | +2.34% | |
| 206.98 | 209.52 | 204.44 | 206.10 | -0.02% | |
| 202.88 | 207.36 | 202.33 | 206.15 | +0.49% | |
| 203.56 | 206.75 | 202.85 | 205.14 | +1.32% | |
| 204.91 | 206.46 | 202.14 | 202.46 | -0.99% | |
| 204.81 | 207.19 | 203.56 | 204.48 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DHR chart for longer ranges.