MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DHR — Danaher Corporation
NYSEDanaher Corporation
$214.06
+2.30(+1.09%)
- O
- 213.40
- H
- 216.06
- L
- 211.98
- V
- 3.88M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$214.06
Period Return+11.45%
Period High$242.80
Period Low$160.93
Avg Daily Volume4.20M
Total Trading Days365
DHR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $213.40 | $216.06 | $211.98 | $214.06 | +$2.30 | +1.09% | 3,875,924 | $214.68 | $211.98 $216.06 |
| Oct 1, 2026 | $221.31 | $222.00 | $211.18 | $211.76 | $-9.79 | -4.42% | 5,291,881 | $214.33 | $211.18 $222.00 |
| Sep 30, 2026 | $223.86 | $226.11 | $219.69 | $221.55 | $-4.56 | -2.02% | 5,248,448 | $222.62 | $219.69 $226.11 |
| Sep 29, 2026 | $226.19 | $227.65 | $223.51 | $226.11 | $-1.22 | -0.54% | 3,608,533 | $225.33 | $223.51 $227.65 |
| Sep 28, 2026 | $223.40 | $228.38 | $222.10 | $227.33 | +$2.84 | +1.27% | 4,929,773 | $226.67 | $222.10 $228.38 |
| Sep 25, 2026 | $223.37 | $224.90 | $221.60 | $224.49 | +$0.72 | +0.32% | 4,423,722 | $223.87 | $221.60 $224.90 |
| Sep 24, 2026 | $220.50 | $226.65 | $219.00 | $223.77 | +$2.21 | +1.00% | 6,196,748 | $223.48 | $219.00 $226.65 |
| Sep 23, 2026 | $221.27 | $223.42 | $219.92 | $221.56 | +$0.47 | +0.21% | 3,404,587 | $221.24 | $219.92 $223.42 |
| Sep 22, 2026 | $215.10 | $222.42 | $214.28 | $221.09 | +$5.25 | +2.43% | 4,637,121 | $220.33 | $214.28 $222.42 |
| Sep 21, 2026 | $212.03 | $216.19 | $209.60 | $215.84 | +$4.03 | +1.90% | 5,164,083 | $215.09 | $209.60 $216.19 |
| Sep 18, 2026 | $212.64 | $214.98 | $210.10 | $211.81 | $-0.69 | -0.32% | 8,835,010 | $211.91 | $210.10 $214.98 |
| Sep 17, 2026 | $210.48 | $213.27 | $206.69 | $212.50 | +$4.14 | +1.99% | 6,179,226 | $211.79 | $206.69 $213.27 |
| Sep 16, 2026 | $209.67 | $211.98 | $206.68 | $208.36 | $-1.00 | -0.48% | 3,568,837 | $208.82 | $206.68 $211.98 |
| Sep 15, 2026 | $203.08 | $209.55 | $202.62 | $209.36 | +$6.11 | +3.01% | 3,501,262 | $207.78 | $202.62 $209.55 |
| Sep 14, 2026 | $202.48 | $203.81 | $199.09 | $203.25 | +$3.11 | +1.55% | 3,420,819 | $202.33 | $199.09 $203.81 |
| Sep 11, 2026 | $201.99 | $202.68 | $199.16 | $200.14 | $-0.39 | -0.19% | 3,628,505 | $200.49 | $199.16 $202.68 |
| Sep 10, 2026 | $202.33 | $203.10 | $200.34 | $200.53 | $-4.32 | -2.11% | 3,021,110 | $201.35 | $200.34 $203.10 |
| Sep 9, 2026 | $206.00 | $206.05 | $201.95 | $204.85 | $-0.38 | -0.19% | 2,773,189 | $204.58 | $201.95 $206.05 |
| Sep 8, 2026 | $205.00 | $207.84 | $202.12 | $205.23 | $-2.43 | -1.17% | 3,276,303 | $205.86 | $202.12 $207.84 |
| Sep 4, 2026 | $207.19 | $208.70 | $205.23 | $207.66 | $-3.37 | -1.60% | 2,898,176 | $207.20 | $205.23 $208.70 |
| Sep 3, 2026 | $210.51 | $213.13 | $206.05 | $211.03 | +$1.12 | +0.53% | 2,424,194 | $209.49 | $206.05 $213.13 |
| Sep 2, 2026 | $207.77 | $212.78 | $206.10 | $209.91 | +$2.98 | +1.44% | 2,896,485 | $210.06 | $206.10 $212.78 |
| Sep 1, 2026 | $214.74 | $215.00 | $206.55 | $206.93 | $-6.63 | -3.10% | 3,149,242 | $208.47 | $206.55 $215.00 |
| Aug 31, 2026 | $213.45 | $215.39 | $212.22 | $213.56 | $-2.51 | -1.16% | 3,611,341 | $213.85 | $212.22 $215.39 |
| Aug 28, 2026 | $215.10 | $217.04 | $212.85 | $216.07 | +$0.39 | +0.18% | 2,860,036 | $215.97 | $212.85 $217.04 |
| Aug 27, 2026 | $214.78 | $218.57 | $213.09 | $215.68 | +$0.32 | +0.15% | 2,927,606 | $216.28 | $213.09 $218.57 |
| Aug 26, 2026 | $213.23 | $216.85 | $212.81 | $215.36 | $-0.61 | -0.28% | 2,531,156 | $215.57 | $212.81 $216.85 |
| Aug 25, 2026 | $213.88 | $216.77 | $212.24 | $215.97 | +$0.86 | +0.40% | 2,339,403 | $215.45 | $212.24 $216.77 |
| Aug 24, 2026 | $218.33 | $218.34 | $213.88 | $215.11 | $-3.74 | -1.71% | 2,510,282 | $215.62 | $213.88 $218.34 |
| Aug 21, 2026 | $215.58 | $220.25 | $213.46 | $218.85 | +$2.94 | +1.36% | 4,701,850 | $217.85 | $213.46 $220.25 |