Danaher Corporation (DHR) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Bullish stack, 200-day still turning — Trades +6.1% vs the 50-day and +15.6% vs the 200-day average, 4.1% below the 52-week high and +44.3% off the 52-week low; a golden cross printed 36 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: Danaher Corporation trades 6.1% above its 50-day and 15.6% above its 200-day moving average. (as of 2026-10-30)

Danaher makes instruments, consumables and services used in biotechnology manufacturing, laboratory research and clinical diagnostics. Its Biotechnology arm supplies tools and materials that support drug development and production, including filtration, purification and single-use manufacturing equipment.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the DHR overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	238.46	238.46	230.46	232.23	-2.00%	3,754,723
2026-10-29	234.00	237.62	232.86	236.98	+1.24%	2,702,439
2026-10-28	231.00	238.03	229.55	234.07	+0.89%	3,140,265
2026-10-27	231.00	234.00	229.32	232.00	-0.42%	2,498,143
2026-10-26	230.94	233.95	230.60	232.97	+1.07%	3,121,051
2026-10-23	229.17	230.66	225.60	230.50	+0.33%	3,935,937
2026-10-22	233.80	238.13	228.16	229.75	-1.76%	7,067,253
2026-10-21	217.56	234.40	217.55	233.86	+4.29%	8,899,713
2026-10-20	225.75	227.78	222.65	224.24	-0.08%	9,523,567
2026-10-19	229.01	230.57	223.26	224.43	-2.01%	4,139,473
2026-10-16	230.50	231.93	228.36	229.04	-1.06%	3,516,402
2026-10-15	228.21	233.02	226.72	231.50	+3.03%	5,127,820
2026-10-14	225.00	227.85	222.74	224.69	+0.83%	3,596,732
2026-10-13	222.25	225.71	219.22	222.84	+0.74%	6,007,547
2026-10-12	220.72	221.42	219.11	221.20	+0.63%	3,004,435
2026-10-09	216.91	220.86	216.51	219.81	+1.08%	3,934,416
2026-10-08	217.40	218.23	211.72	217.46	-0.47%	5,293,222
2026-10-07	217.77	220.48	214.39	218.49	+1.34%	3,974,177
2026-10-06	223.50	227.61	215.09	215.61	-2.53%	3,642,563
2026-10-05	213.81	222.15	213.44	221.21	+3.34%	3,093,907
2026-10-02	213.40	216.06	211.98	214.06	+1.09%	3,915,873
2026-10-01	221.31	222.00	211.18	211.76	-4.42%	5,302,656
2026-09-30	223.86	226.11	219.69	221.55	-2.02%	5,248,448
2026-09-29	226.19	227.65	223.50	226.11	-0.54%	3,608,532
2026-09-28	223.40	228.38	222.10	227.33	+1.27%	4,929,772
2026-09-25	223.37	224.90	221.60	224.49	+0.32%	4,423,721
2026-09-24	220.50	226.65	219.00	223.77	+1.00%	6,196,747
2026-09-23	221.27	223.42	219.92	221.56	+0.21%	3,404,586
2026-09-22	215.10	222.42	214.28	221.09	+2.43%	4,637,121
2026-09-21	212.03	216.19	209.60	215.84	+1.90%	5,164,082
2026-09-18	212.64	214.98	210.10	211.81	-0.32%	8,830,000
2026-09-17	210.48	213.27	206.69	212.50	+1.99%	6,179,100
2026-09-16	209.67	211.98	206.68	208.36	-0.48%	3,566,900
2026-09-15	203.08	209.55	202.62	209.36	+3.01%	3,504,900
2026-09-14	202.48	203.81	199.09	203.25	+1.55%	3,428,300
2026-09-11	201.99	202.68	199.16	200.14	-0.19%	3,628,500
2026-09-10	202.33	203.10	200.34	200.53	-2.11%	3,021,100
2026-09-09	206.00	206.05	201.95	204.85	-0.19%	2,773,100
2026-09-08	205.00	207.84	202.12	205.23	-1.17%	3,276,300
2026-09-04	207.19	208.70	205.23	207.66	-1.60%	2,898,100
2026-09-03	210.51	213.13	206.05	211.03	+0.53%	2,424,193
2026-09-02	207.77	212.78	206.10	209.91	+1.44%	2,951,107
2026-09-01	214.74	215.00	206.55	206.93	-3.10%	3,149,240
2026-08-31	213.45	215.38	212.22	213.56	-1.16%	3,608,445
2026-08-28	215.10	217.04	212.85	216.07	+0.18%	2,860,035
2026-08-27	214.78	218.57	213.09	215.68	+0.15%	2,927,605
2026-08-26	213.23	216.85	212.81	215.36	-0.28%	2,531,155
2026-08-25	213.88	216.77	212.24	215.97	+0.40%	2,339,403
2026-08-24	218.33	218.34	213.88	215.11	-1.71%	2,510,281
2026-08-21	215.58	220.25	213.46	218.85	+1.36%	4,701,850
2026-08-20	210.12	220.67	208.21	215.91	+2.09%	5,503,228
2026-08-19	203.10	212.19	202.91	211.50	+5.97%	5,253,020
2026-08-18	203.97	204.23	199.49	199.58	-1.51%	2,290,001
2026-08-17	199.99	203.43	199.99	202.63	+0.09%	2,982,248
2026-08-14	203.00	203.96	201.12	202.45	-0.71%	2,244,400
2026-08-13	207.06	207.49	202.17	203.89	-0.92%	1,920,400
2026-08-12	204.55	207.59	202.00	205.79	-0.80%	3,038,400
2026-08-11	208.05	208.44	206.09	207.44	-0.92%	2,472,700
2026-08-10	203.26	209.37	200.78	209.37	+2.25%	3,678,000
2026-08-07	199.40	205.19	198.44	204.76	+2.39%	3,323,800
2026-08-06	199.96	201.34	196.48	199.98	+0.16%	2,793,600
2026-08-05	195.60	201.24	193.30	199.66	+2.51%	3,747,900
2026-08-04	197.93	200.36	192.91	194.78	-1.38%	6,972,400
2026-08-03	197.34	199.31	195.77	197.50	+1.29%	2,950,600
2026-07-31	197.49	198.58	192.62	194.98	-0.61%	4,387,600
2026-07-30	194.65	196.86	193.14	196.17	-0.16%	4,952,500
2026-07-29	199.93	203.05	195.77	196.49	-1.29%	8,213,500
2026-07-28	200.73	209.90	198.46	199.05	+1.30%	9,363,700
2026-07-27	191.39	196.63	189.85	196.50	+2.61%	5,340,100
2026-07-24	193.08	194.80	190.00	191.50	-0.52%	6,849,400
2026-07-23	185.12	192.89	183.87	192.50	+7.46%	11,552,800
2026-07-22	178.47	180.12	173.00	179.14	+0.07%	10,886,700
2026-07-21	168.84	179.26	165.75	179.01	-10.99%	28,098,200
2026-07-20	202.00	204.33	200.00	201.11	-1.33%	6,202,200
2026-07-17	203.45	206.59	202.14	203.83	-0.58%	4,965,900
2026-07-16	201.41	205.28	200.36	205.01	+2.10%	4,237,500
2026-07-15	200.00	202.36	199.34	200.79	+0.87%	4,469,300
2026-07-14	198.03	202.33	197.37	199.05	-0.55%	4,188,500
2026-07-13	198.70	200.84	198.00	200.16	+0.56%	2,918,800
2026-07-10	197.58	199.84	195.05	199.05	+1.57%	3,847,600
2026-07-09	190.50	195.99	190.00	195.98	+2.73%	2,657,100
2026-07-08	191.76	192.48	190.11	190.77	-1.76%	2,502,600
2026-07-07	197.42	197.88	192.14	194.19	+0.29%	3,248,900
2026-07-06	195.31	196.60	189.78	193.62	-2.18%	4,663,800
2026-07-02	197.47	198.23	194.47	197.93	+2.17%	4,035,400
2026-07-01	191.97	196.04	190.58	193.72	+1.70%	4,515,600
2026-06-30	193.80	193.99	188.99	190.48	-1.19%	3,471,100
2026-06-29	195.45	197.00	191.54	192.78	-1.74%	3,522,500
2026-06-26	192.83	196.19	192.29	196.19	+1.54%	6,090,400
2026-06-25	189.69	197.57	189.69	193.21	+2.30%	6,090,900
2026-06-24	181.06	189.48	179.93	188.87	+5.53%	5,647,000
2026-06-23	179.07	181.71	177.07	178.97	+0.44%	4,149,800
2026-06-22	176.44	179.30	175.00	178.19	+0.58%	3,691,900
2026-06-18	175.55	178.51	174.22	177.17	-0.33%	7,258,500
2026-06-17	180.74	182.42	176.60	177.76	-1.98%	2,692,200
2026-06-16	181.46	183.55	180.50	181.35	+0.14%	2,834,000
2026-06-15	180.92	182.00	179.57	181.10	+0.56%	3,931,600
2026-06-12	181.45	182.64	179.50	180.10	-0.38%	3,126,700
2026-06-11	182.49	184.13	177.93	180.79	-1.55%	3,534,200
2026-06-10	186.87	188.18	183.59	183.63	-2.54%	3,215,300
2026-06-09	185.01	189.21	183.75	188.41	+2.66%	5,872,200
2026-06-08	184.55	187.39	183.20	183.53	-0.42%	3,148,700
2026-06-05	188.00	188.75	183.79	184.30	-1.25%	3,305,400
2026-06-04	182.27	187.79	181.72	186.64	+4.81%	7,771,100
2026-06-03	175.86	178.54	173.63	178.08	+1.12%	2,909,800
2026-06-02	177.74	179.34	175.50	176.11	-2.09%	2,914,100
2026-06-01	182.55	182.55	178.99	179.87	-1.53%	3,652,500
2026-05-29	181.06	184.33	179.27	182.67	+1.13%	6,993,100
2026-05-28	174.56	181.20	174.56	180.63	+4.33%	5,753,700
2026-05-27	173.81	176.59	171.60	173.13	+0.19%	3,264,700
2026-05-26	171.17	173.65	169.88	172.81	+0.47%	3,283,100
2026-05-22	173.54	174.95	171.14	172.00	-0.77%	2,995,000
2026-05-21	170.84	173.84	167.98	173.33	+1.29%	4,237,800
2026-05-20	167.26	171.28	164.10	171.12	+2.44%	4,158,800
2026-05-19	164.41	171.50	164.07	167.04	+1.94%	5,744,100
2026-05-18	161.83	164.55	161.23	163.86	+1.20%	4,955,100
2026-05-15	165.58	166.28	160.93	161.91	-1.60%	4,054,000
2026-05-14	166.50	169.29	164.41	164.54	-0.87%	4,208,600
2026-05-13	166.29	167.62	163.32	165.99	-0.16%	6,526,600
2026-05-12	167.00	167.93	165.57	166.26	-0.16%	5,417,200
2026-05-11	171.73	171.73	165.25	166.52	-2.71%	7,378,300
2026-05-08	174.97	175.48	170.74	171.16	-2.56%	5,846,000
2026-05-07	175.85	177.01	173.39	175.66	+0.42%	4,481,900
2026-05-06	176.73	176.96	172.06	174.92	+0.17%	5,983,300
2026-05-05	175.80	177.68	173.26	174.63	+0.34%	3,806,100
2026-05-04	174.62	175.54	172.34	174.04	-0.63%	4,532,200
2026-05-01	179.82	179.87	174.60	175.15	-2.12%	3,880,000
2026-04-30	178.80	180.27	176.75	178.95	+0.08%	5,142,400
2026-04-29	178.15	179.33	176.70	178.80	-0.10%	5,932,600
2026-04-28	182.66	183.00	177.30	178.98	-0.91%	5,048,600
2026-04-27	176.76	181.45	176.51	180.62	+1.90%	5,322,900
2026-04-24	178.57	178.98	176.48	177.25	-0.74%	6,410,700
2026-04-23	180.82	180.98	175.00	178.57	-2.97%	10,185,100
2026-04-22	193.95	195.01	183.71	184.04	-5.40%	5,904,700
2026-04-21	197.00	200.50	190.46	194.54	-0.49%	7,862,900
2026-04-20	193.22	195.87	192.74	195.50	+0.39%	5,271,400
2026-04-17	194.58	197.02	194.26	194.75	+0.50%	4,243,400
2026-04-16	196.04	196.39	193.07	193.78	-2.20%	3,760,400
2026-04-15	199.05	199.48	197.28	198.14	-0.24%	3,180,500
2026-04-14	195.62	200.40	195.09	198.61	+1.40%	3,336,400
2026-04-13	188.67	196.52	188.06	195.87	+3.30%	4,836,300
2026-04-10	193.73	193.73	189.44	189.61	-1.75%	3,188,900
2026-04-09	194.78	195.69	191.08	192.99	-1.63%	2,903,200
2026-04-08	195.90	198.56	194.99	196.19	+2.71%	2,610,000
2026-04-07	191.21	192.12	188.73	191.01	-0.58%	2,932,700
2026-04-06	190.63	192.53	189.47	192.12	+0.52%	2,595,700
2026-04-02	189.46	193.80	188.00	191.12	+0.17%	2,739,700
2026-04-01	190.56	192.43	189.47	190.79	+0.63%	3,770,600
2026-03-31	186.77	190.45	185.38	189.60	+3.11%	4,659,500
2026-03-30	183.62	185.73	181.75	183.89	+1.31%	3,979,700
2026-03-27	184.73	186.01	181.01	181.52	-3.47%	5,857,600
2026-03-26	185.51	188.83	185.50	188.05	+0.48%	3,695,000
2026-03-25	191.77	192.96	184.99	187.15	-1.55%	5,265,500
2026-03-24	187.22	191.50	186.01	190.10	+0.05%	4,195,500
2026-03-23	192.63	193.75	189.36	190.00	+0.34%	3,147,000
2026-03-20	189.48	191.28	187.97	189.35	-0.40%	5,686,200
2026-03-19	189.83	191.39	187.41	190.11	-0.73%	3,353,500
2026-03-18	193.52	194.13	190.87	191.50	-1.90%	4,123,800
2026-03-17	193.50	196.75	193.29	195.21	+2.00%	3,751,700
2026-03-16	188.99	191.92	187.50	191.39	+2.17%	4,333,500
2026-03-13	187.77	189.37	185.24	187.32	+0.57%	4,134,100
2026-03-12	193.17	193.91	186.18	186.26	-4.51%	5,235,300
2026-03-11	194.70	196.52	193.31	195.06	-0.08%	2,957,500
2026-03-10	198.16	198.56	195.16	195.22	-1.80%	3,190,400
2026-03-09	194.83	199.39	193.39	198.80	+1.69%	3,522,600
2026-03-06	200.00	200.82	195.11	195.50	-3.22%	4,237,700
2026-03-05	202.27	204.71	199.72	202.00	-1.33%	4,771,400
2026-03-04	204.61	206.78	203.04	204.73	+0.35%	2,958,400
2026-03-03	202.28	205.00	200.67	204.01	-0.97%	4,620,900
2026-03-02	208.00	208.02	204.67	206.00	-2.20%	3,195,800
2026-02-27	208.01	210.68	206.88	210.64	+0.61%	5,242,600
2026-02-26	209.08	210.75	206.79	209.36	-0.08%	2,839,800
2026-02-25	210.34	211.04	208.94	209.52	+0.16%	2,810,300
2026-02-24	210.38	212.50	209.05	209.19	-0.82%	3,176,000
2026-02-23	208.00	211.35	206.31	210.92	+0.68%	2,400,600
2026-02-20	208.74	212.69	208.74	209.50	-0.83%	4,471,100
2026-02-19	207.03	211.26	206.59	211.25	+1.29%	4,763,700
2026-02-18	205.85	209.30	204.22	208.56	+1.07%	4,646,900
2026-02-17	201.80	208.50	201.00	206.36	-2.93%	8,709,200
2026-02-13	216.05	218.75	210.79	212.58	-1.10%	5,286,400
2026-02-12	218.92	219.60	208.55	214.94	-2.29%	5,167,100
2026-02-11	218.15	220.66	216.23	219.98	+0.10%	4,539,000
2026-02-10	217.35	220.86	214.84	219.75	+1.43%	4,420,700
2026-02-09	214.64	217.83	212.84	216.66	+0.02%	3,559,600
2026-02-06	216.95	218.40	214.40	216.61	+0.40%	4,311,100
2026-02-05	219.08	220.00	214.94	215.75	-1.72%	4,141,900
2026-02-04	217.40	220.63	216.65	219.53	+1.35%	3,938,500
2026-02-03	221.52	226.03	216.16	216.60	-3.05%	4,210,700
2026-02-02	219.45	224.10	216.84	223.42	+2.07%	4,782,600
2026-01-30	219.37	221.00	217.31	218.89	-0.33%	5,627,900
2026-01-29	223.32	223.68	218.44	219.62	-2.19%	7,444,900
2026-01-28	229.00	235.15	223.09	224.54	-4.76%	7,764,000
2026-01-27	234.02	237.27	233.00	235.75	-0.41%	4,299,300
2026-01-26	235.99	238.68	235.20	236.71	+0.72%	4,471,000
2026-01-23	239.64	240.79	233.57	235.01	-2.11%	3,066,600
2026-01-22	242.33	242.80	239.49	240.08	-0.81%	2,955,100
2026-01-21	235.34	242.22	234.29	242.05	+3.29%	5,042,900
2026-01-20	233.49	238.81	231.10	234.33	-0.70%	4,326,400
2026-01-16	238.49	240.42	235.75	235.99	-1.63%	3,904,400
2026-01-15	236.21	240.22	235.07	239.89	+0.82%	2,861,700
2026-01-14	236.13	239.28	235.39	237.95	+1.01%	3,136,000
2026-01-13	240.00	241.26	228.14	235.56	-1.44%	4,249,900
2026-01-12	238.29	240.74	235.99	239.00	+0.26%	3,615,800
2026-01-09	237.20	238.50	233.98	238.37	+1.43%	2,536,100
2026-01-08	233.55	237.70	233.32	235.00	-0.24%	2,533,900
2026-01-07	236.85	238.12	233.10	235.57	-0.43%	2,653,300
2026-01-06	235.33	240.44	234.82	236.59	+0.52%	2,663,400
2026-01-05	229.28	235.63	229.28	235.36	+2.15%	3,191,700
2026-01-02	228.81	232.10	227.23	230.40	+0.65%	2,338,300
2025-12-31	230.90	231.25	228.87	228.92	-0.76%	1,270,300
2025-12-30	230.06	231.08	228.86	230.67	+0.02%	1,375,900
2025-12-29	229.96	231.65	229.67	230.63	+0.13%	1,666,400
2025-12-26	231.54	231.54	229.23	230.32	-0.50%	1,140,700
2025-12-24	230.74	231.73	229.79	231.47	+0.28%	785,800
2025-12-23	227.06	231.22	226.05	230.83	+1.24%	1,868,500
2025-12-22	225.13	228.66	224.12	228.01	+1.41%	2,576,100
2025-12-19	224.64	225.99	223.40	224.84	+0.22%	6,318,100
2025-12-18	223.67	227.52	223.37	224.35	+0.77%	3,502,400
2025-12-17	225.59	226.67	222.62	222.63	-0.92%	5,088,700
2025-12-16	228.24	228.24	222.69	224.70	-1.68%	2,992,100
2025-12-15	227.85	228.78	224.32	228.53	+0.97%	4,826,600
2025-12-12	232.47	232.82	226.33	226.33	-2.60%	4,858,300
2025-12-11	230.26	232.69	229.61	232.37	+0.85%	5,781,800
2025-12-10	224.11	230.48	223.27	230.42	+3.22%	3,914,000
2025-12-09	225.34	226.79	223.19	223.23	-0.56%	3,369,200
2025-12-08	224.87	226.76	223.26	224.48	-0.78%	2,945,900
2025-12-05	228.03	228.48	225.00	226.25	-0.39%	3,179,600
2025-12-04	227.70	228.88	223.77	227.13	-0.58%	4,089,300
2025-12-03	228.00	230.65	227.60	228.46	+0.83%	3,761,000
2025-12-02	225.86	228.32	223.96	226.59	+1.09%	2,737,100
2025-12-01	226.56	227.44	223.75	224.14	-1.16%	3,881,300
2025-11-28	228.28	228.45	226.56	226.78	-0.74%	1,461,500
2025-11-26	229.57	230.95	227.47	228.46	-1.00%	4,135,300
2025-11-25	227.14	232.35	226.17	230.77	+1.67%	2,957,500
2025-11-24	227.50	227.54	224.09	226.98	-0.18%	4,393,800
2025-11-21	222.75	228.55	222.05	227.39	+2.34%	3,181,300
2025-11-20	222.98	225.04	221.34	222.18	-0.10%	2,987,200
2025-11-19	225.00	226.39	220.65	222.41	-1.37%	4,483,400
2025-11-18	219.14	226.90	217.86	225.51	+2.30%	5,311,300
2025-11-17	219.49	224.13	218.20	220.44	-0.35%	3,991,200
2025-11-14	219.16	223.36	217.34	221.21	+0.00%	4,552,300
2025-11-13	217.76	226.61	217.54	221.20	+0.82%	6,520,000
2025-11-12	215.63	220.38	215.43	219.40	+1.67%	4,324,100
2025-11-11	211.01	216.59	210.88	215.79	+2.19%	2,843,000
2025-11-10	208.87	211.74	207.72	211.17	+0.59%	2,255,200
2025-11-07	209.63	211.26	207.75	209.94	-0.35%	3,028,000
2025-11-06	211.00	212.50	209.47	210.67	-0.73%	2,845,700
2025-11-05	212.58	213.64	208.90	212.21	-0.76%	2,935,400
2025-11-04	212.11	216.11	211.01	213.83	-0.11%	3,079,900
2025-11-03	212.98	215.38	211.20	214.06	-0.61%	3,883,300

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+6.77%). Worst month: Oct (-6.47%). Based on 5 years of daily data (2022–2026).

Jan-1.27%
Feb-3.24%
Mar-1.99%
Apr-3.12%
May-0.04%
Jun+2.26%
Jul+4.93%
Aug+3.10%
Sep+0.75%
Oct-6.47%
Nov+6.77%
Dec-0.63%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Danaher Corporation's (DHR) latest close?

232.23 on 2026-10-30, from the Closelook data lake's daily price record.

What is DHR's 52-week high and low?

242.80 high and 160.93 low over the trailing 52 weeks, as of 2026-10-30.

What is Danaher Corporation's strongest and weakest month historically?

Historically, DHR's strongest calendar month has been Nov (average +6.77%) and its weakest Oct (average -6.47%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on DHR?

Bullish stack, 200-day still turning: Trades +6.1% vs the 50-day and +15.6% vs the 200-day average, 4.1% below the 52-week high and +44.3% off the 52-week low; a golden cross printed 36 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is DHR above its 50-day and 200-day moving averages?

Danaher Corporation trades 6.1% above its 50-day and 15.6% above its 200-day moving average (2.5% above its 20-day). As of 2026-10-30.