Danaher Corporation
DHRNYSEHealthcare● Active
$184.83
+$0.53(+0.29%)
Market Cap$130.8B
P/E Ratio—
52W High$242.8
52W Low$160.93
Danaher Corporation（DHR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
dhr · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$296.02
Sep 10, 2021
-37.4% from here
5-Year Low5Y
$160.93
May 15, 2026
+15.2% from low
IPO Priceadj.
$0.0761
Dec 29, 1978
+243.6K% since IPO
1 Year Ago
$199.20
Jun 9, 2025
-6.9% in 1Y
5 Years Ago
$212.91
Jun 8, 2021
-12.9% in 5Y
10 Years Ago
$67.29
Jun 8, 2016
+175.6% in 10Y
Historical Price Data · DHR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $184.55 | $187.39 | $184.49 | $185.30 | $185.30 | 833K | +0.41% |
| Jun 5, 2026 | $188.00 | $188.75 | $183.79 | $184.30 | $184.30 | 3.3M | -1.97% |
| Jun 4, 2026 | $182.27 | $187.79 | $181.72 | $186.64 | $186.64 | 7.8M | +2.40% |
| Jun 3, 2026 | $175.86 | $178.54 | $173.63 | $178.08 | $178.08 | 2.9M | +1.26% |
| Jun 2, 2026 | $177.74 | $179.34 | $175.50 | $176.11 | $176.11 | 2.9M | -0.92% |
| Jun 1, 2026 | $182.55 | $182.55 | $178.99 | $179.87 | $179.87 | 3.7M | -1.47% |
| May 29, 2026 | $181.06 | $184.33 | $179.27 | $182.67 | $182.67 | 7.0M | +0.89% |
| May 28, 2026 | $174.56 | $181.20 | $174.56 | $180.63 | $180.63 | 5.8M | +3.48% |
| May 27, 2026 | $173.81 | $176.59 | $171.60 | $173.13 | $173.13 | 3.3M | -0.39% |
| May 26, 2026 | $171.17 | $173.65 | $169.88 | $172.81 | $172.81 | 3.3M | +0.96% |
| May 22, 2026 | $173.54 | $174.95 | $171.14 | $172.00 | $172.00 | 3.0M | -0.89% |
| May 21, 2026 | $170.84 | $173.84 | $167.98 | $173.33 | $173.33 | 4.2M | +1.46% |
| May 20, 2026 | $167.26 | $171.28 | $164.10 | $171.12 | $171.12 | 4.2M | +2.31% |
| May 19, 2026 | $164.41 | $171.50 | $164.07 | $167.04 | $167.04 | 5.7M | +1.60% |
| May 18, 2026 | $161.83 | $164.55 | $161.23 | $163.86 | $163.86 | 5.0M | +1.25% |
| May 15, 2026 | $165.58 | $166.28 | $160.93 | $161.91 | $161.91 | 4.1M | -2.22% |
| May 14, 2026 | $166.50 | $169.29 | $164.41 | $164.54 | $164.54 | 4.2M | -1.18% |
| May 13, 2026 | $166.29 | $167.62 | $163.32 | $165.99 | $165.99 | 6.5M | -0.18% |
| May 12, 2026 | $167.00 | $167.93 | $165.57 | $166.26 | $166.26 | 5.4M | -0.44% |
| May 11, 2026 | $171.73 | $171.73 | $165.25 | $166.52 | $166.52 | 7.4M | -3.03% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · DHR
Jan 1 → Dec 31 · 6 years2026-19.0%$228.81 → $185.30
-19.0%
2025-0.8%$230.85 → $228.92
-0.8%
2024-0.1%$229.86 → $229.55
-0.1%
2023-2.5%$237.39 → $231.34
-2.5%
2022-18.9%$289.96 → $235.27
-18.9%
2021+36.6%$213.55 → $291.63
+36.6%
Best Year2021 · +36.6%
Worst Year2026 · -19.0%
Positive Years1 / 6
Avg Annual Return-0.8%
6Y Total Return-13.2%
6Y CAGR~-2.3% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.72+0.00%
Mkt Cap $1.44T
Eli Lilly and Company
LLY
$1,160.64+0.00%
Mkt Cap $1.09T
Johnson & Johnson
JNJ
$232.19+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.09+0.00%
Mkt Cap $394.2B
UnitedHealth Group Incorporated
UNH
$403.87+0.00%
Mkt Cap $366.8B
Merck & Co., Inc.
MRK
$120.32+0.00%
Mkt Cap $297.2B
AstraZeneca PLC
AZN
$184.05+0.00%
Mkt Cap $285.4B
Novartis AG
NVS
$147.15+0.00%
Mkt Cap $280.8B
Amgen Inc.
AMGN
$346.19+0.00%
Mkt Cap $186.8B
Novo Nordisk A/S
NVO
$41.89+0.00%
Mkt Cap $186.2BWhat If You Invested in DHR?
If you invested $1,000 in DHR 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,756
Total Return+175.6%
CAGR~+10.7% / yr
Profit+$1,756
Based on Jun 8, 2016 · $67.29Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Danaher Corporation（DHR）所属板块为 Healthcare，主要交易场所为 NYSE。本页行情快照中的最近价为 $185.45。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
DHR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
DHR 历史股价FMP 日线复权 OHLCV