DHR - DANAHER CORP /DE/
166.26
-0.260 -0.156%
Share volume: 5,413,120
Last Updated: 05-12-2026
Measuring And Control Equipment/Industrial Measurement Instruments & Related Products:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$166.52
-0.26
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $167.00 | $167.00 | $167.93 | $167.93 | $165.57 | $165.57 | $166.26 | $166.26 | 5,413,120 | $5,413,120.00 |
| 05-11-2026 | $171.73 | $171.73 | $171.73 | $171.73 | $165.25 | $165.25 | $166.52 | $166.52 | 7,378,509 | $7,378,509.00 |
| 05-08-2026 | $174.97 | $174.97 | $175.48 | $175.48 | $170.74 | $170.74 | $171.16 | $171.16 | 5,846,131 | $5,846,131.00 |
| 05-07-2026 | $175.85 | $175.85 | $177.01 | $177.01 | $173.39 | $173.39 | $175.66 | $175.66 | 4,481,988 | $4,481,988.00 |
| 05-06-2026 | $176.73 | $176.73 | $176.96 | $176.96 | $172.06 | $172.06 | $174.92 | $174.92 | 5,983,306 | $5,983,306.00 |
| 05-05-2026 | $175.80 | $175.80 | $177.68 | $177.68 | $173.26 | $173.26 | $174.63 | $174.63 | 3,806,058 | $3,806,058.00 |
| 05-04-2026 | $174.62 | $174.62 | $175.54 | $175.54 | $172.34 | $172.34 | $174.04 | $174.04 | 4,532,245 | $4,532,245.00 |
| 05-01-2026 | $179.82 | $179.82 | $179.87 | $179.87 | $174.60 | $174.60 | $175.15 | $175.15 | 3,880,104 | $3,880,104.00 |
| 04-30-2026 | $178.80 | $178.80 | $180.27 | $180.27 | $176.75 | $176.75 | $178.95 | $178.95 | 5,142,691 | $5,142,691.00 |
| 04-29-2026 | $178.15 | $178.15 | $179.33 | $179.33 | $176.70 | $176.70 | $178.80 | $178.80 | 5,932,644 | $5,932,644.00 |