NYSE:DHR | Historical Stock Price | DANAHER CORP /DE/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1978-12-29 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.04$0.28$1.81$11.87$77.62$507.681978-12-292026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$2.19$2.212,218,655——
1994-12-29$2.22$2.241,087,903——
1994-12-28$2.21$2.221,168,841——
1994-12-27$2.17$2.18935,549——
1994-12-23$2.13$2.15704,637——
1994-12-22$2.08$2.10914,124——
1994-12-21$2.08$2.091,878,239——
1994-12-20$2.07$2.081,802,062——
1994-12-19$2.06$2.071,256,920——
1994-12-16$2.06$2.07771,292——
1994-12-15$2.01$2.022,868,540——
1994-12-14$2.02$2.031,221,213——
1994-12-13$1.97$1.992,949,478——
1994-12-12$1.97$1.982,035,354——
1994-12-09$1.95$1.96597,513——
1994-12-08$1.96$1.98433,257——
1994-12-07$1.98$2.00623,699——
1994-12-06$1.97$1.99787,956——
1994-12-05$1.97$1.991,687,797——
1994-12-02$1.92$1.93652,266——
1994-12-01$1.93$1.941,425,938——
1994-11-30$1.96$1.97333,274——
1994-11-29$1.97$1.98478,487——
1994-11-28$1.97$1.99195,204——
1994-11-25$1.99$2.00249,956——
1994-11-23$1.95$1.96678,451——
1994-11-22$2.00$2.01330,894——
1994-11-21$2.03$2.04376,124——
1994-11-18$2.04$2.05116,646——
1994-11-17$2.04$2.05171,398——
1994-11-16$2.05$2.07252,336——
1994-11-15$2.05$2.07511,814——
1994-11-14$2.05$2.06545,142——
1994-11-11$2.02$2.0397,602——
1994-11-10$2.04$2.05752,248——
1994-11-09$2.05$2.07823,664——
1994-11-08$2.06$2.07195,204——
1994-11-07$2.05$2.06752,248——
1994-11-04$2.06$2.07554,664——
1994-11-03$2.05$2.06338,035——
1994-11-02$2.06$2.07273,761——
1994-11-01$2.05$2.07257,097——
1994-10-31$2.06$2.08204,726——
1994-10-28$2.06$2.08906,982——
1994-10-27$2.01$2.02833,186——
1994-10-26$2.00$2.01854,611——
1994-10-25$1.98$1.99956,974——
1994-10-24$1.97$1.99304,708——
1994-10-21$1.96$1.97968,876——
1994-10-20$2.00$2.013,518,425——
1994-10-19$1.98$1.991,621,142——
1994-10-18$1.92$1.93683,212——
1994-10-17$1.94$1.951,218,832——
1994-10-14$1.94$1.95742,726——
1994-10-13$1.95$1.961,571,151——
1994-10-12$1.89$1.90407,071——
1994-10-11$1.86$1.87754,628——
1994-10-10$1.83$1.84183,301——
1994-10-07$1.83$1.84790,336——
1994-10-06$1.82$1.83264,239——
1994-10-05$1.83$1.84223,770——
1994-10-04$1.85$1.86138,071——
1994-10-03$1.86$1.88288,044——
1994-09-30$1.87$1.88240,434——
1994-09-29$1.87$1.8888,080——
1994-09-28$1.87$1.881,123,611——
1994-09-27$1.86$1.88380,885——
1994-09-26$1.87$1.88147,593——
1994-09-23$1.86$1.87395,168——
1994-09-22$1.86$1.871,185,505——
1994-09-21$1.87$1.89502,292——
1994-09-20$1.93$1.942,366,248——
1994-09-19$1.97$1.981,354,522——
1994-09-16$1.95$1.961,042,673——
1994-09-15$1.92$1.93483,248——
1994-09-14$1.90$1.91361,841——
1994-09-13$1.89$1.89371,363——
1994-09-12$1.89$1.89764,151——
1994-09-09$1.89$1.89604,655——
1994-09-08$1.90$1.91854,611——
1994-09-07$1.89$1.891,811,584——
1994-09-06$1.86$1.87757,009——
1994-09-02$1.85$1.86802,239——
1994-09-01$1.88$1.89428,496——
1994-08-31$1.86$1.87345,177——
1994-08-30$1.85$1.86318,991——
1994-08-29$1.87$1.88804,620——
1994-08-26$1.86$1.87516,575——
1994-08-25$1.84$1.85723,681——
1994-08-24$1.82$1.83442,779——
1994-08-23$1.84$1.85311,850——
1994-08-22$1.87$1.88626,080——
1994-08-19$1.89$1.891,161,699——
1994-08-18$1.87$1.88518,956——
1994-08-17$1.85$1.86269,000——
1994-08-16$1.84$1.8599,982——
1994-08-15$1.83$1.84183,301——
1994-08-12$1.83$1.84545,142——
1994-08-11$1.81$1.8249,991——
1994-08-10$1.82$1.83233,292——
1994-08-09$1.82$1.83357,080——
1994-08-08$1.81$1.82292,805——
1994-08-05$1.82$1.8357,133——
1994-08-04$1.83$1.84409,451——
1994-08-03$1.85$1.86361,841——
1994-08-02$1.85$1.861,604,478——
1994-08-01$1.86$1.873,923,115——
1994-07-29$1.83$1.841,390,230——
1994-07-28$1.83$1.84214,248——
1994-07-27$1.84$1.85433,257——
1994-07-26$1.85$1.86799,858——
1994-07-25$1.86$1.871,561,628——
1994-07-22$1.87$1.88804,620——
1994-07-21$1.85$1.861,394,991——
1994-07-20$1.84$1.85778,434——
1994-07-19$1.86$1.87559,425——
1994-07-18$1.91$1.92390,407——
1994-07-15$1.91$1.92649,885——
1994-07-14$1.89$1.892,016,310——
1994-07-13$1.84$1.85659,407——
1994-07-12$1.87$1.88828,425——
1994-07-11$1.88$1.891,828,248——
1994-07-08$1.86$1.87316,611——
1994-07-07$1.82$1.83357,080——
1994-07-06$1.80$1.811,149,797——
1994-07-05$1.81$1.82630,841——
1994-07-01$1.79$1.79730,823——
1994-06-30$1.75$1.76742,726——
1994-06-29$1.75$1.76176,159——
1994-06-28$1.73$1.74421,354——
1994-06-27$1.73$1.74923,646——
1994-06-24$1.74$1.751,023,628——
1994-06-23$1.77$1.7842,850——
1994-06-22$1.79$1.79471,345——
1994-06-21$1.78$1.79464,204——
1994-06-20$1.79$1.80773,673——
1994-06-17$1.82$1.83280,903——
1994-06-16$1.83$1.84823,664——
1994-06-15$1.79$1.80240,434——
1994-06-14$1.82$1.83768,912——
1994-06-13$1.83$1.84921,266——
1994-06-10$1.82$1.831,080,761——
1994-06-09$1.81$1.811,766,354——
1994-06-08$1.77$1.781,585,434——
1994-06-07$1.75$1.764,615,850——
1994-06-06$1.66$1.67757,009——
1994-06-03$1.65$1.66266,619——
1994-06-02$1.65$1.66461,823——
1994-06-01$1.65$1.66316,611——
1994-05-31$1.65$1.66361,841——
1994-05-27$1.65$1.6628,566——
1994-05-26$1.66$1.6769,035——
1994-05-25$1.65$1.66333,274——
1994-05-24$1.65$1.66371,363——
1994-05-23$1.65$1.66428,496——
1994-05-20$1.65$1.66856,991——
1994-05-19$1.63$1.641,259,301——
1994-05-18$1.63$1.642,187,708——
1994-05-17$1.64$1.6590,460——
1994-05-16$1.65$1.66178,540——
1994-05-13$1.64$1.65119,027——
1994-05-12$1.66$1.6764,274——
1994-05-11$1.68$1.6854,752——
1994-05-10$1.68$1.68711,779——
1994-05-09$1.68$1.68380,885——
1994-05-06$1.66$1.67690,354——
1994-05-05$1.68$1.68416,593——
1994-05-04$1.67$1.68426,115——
1994-05-03$1.67$1.68269,000——
1994-05-02$1.69$1.69223,770——
1994-04-29$1.67$1.68192,823——
1994-04-28$1.68$1.68309,469——
1994-04-26$1.68$1.68361,841——
1994-04-25$1.68$1.6849,991——
1994-04-22$1.66$1.671,149,797——
1994-04-21$1.65$1.662,506,699——
1994-04-20$1.63$1.64395,168——
1994-04-19$1.64$1.65614,177——
1994-04-18$1.65$1.66183,301——
1994-04-15$1.65$1.66254,717——
1994-04-14$1.64$1.65654,646——
1994-04-13$1.64$1.65697,496——
1994-04-12$1.64$1.65138,071——
1994-04-11$1.64$1.65326,133——
1994-04-08$1.64$1.65321,372——
1994-04-07$1.64$1.65678,451——
1994-04-06$1.64$1.65716,540——
1994-04-05$1.59$1.59483,248——
1994-04-04$1.55$1.56559,425——
1994-03-31$1.56$1.571,352,142——
1994-03-30$1.63$1.64188,062——
1994-03-29$1.64$1.6530,947——
1994-03-28$1.66$1.67202,345——
1994-03-25$1.68$1.68183,301——
1994-03-24$1.66$1.671,702,080——
1994-03-23$1.69$1.70885,558——
1994-03-22$1.70$1.711,466,407——
1994-03-21$1.68$1.692,820,929——
1994-03-18$1.62$1.638,503,257——
1994-03-17$1.59$1.601,209,310——
1994-03-16$1.55$1.561,618,761——
1994-03-15$1.57$1.58830,805——
1994-03-14$1.59$1.59240,434——
1994-03-11$1.60$1.611,721,124——
1994-03-10$1.54$1.55161,876——
1994-03-09$1.54$1.553,344,646——
1994-03-08$1.54$1.55997,443——
1994-03-07$1.55$1.55668,929——
1994-03-04$1.54$1.551,423,558——
1994-03-03$1.55$1.56766,531——
1994-03-02$1.54$1.55114,265——
1994-03-01$1.56$1.57328,513——
1994-02-28$1.54$1.54378,504——
1994-02-25$1.52$1.5354,752——
1994-02-24$1.52$1.53921,266——
1994-02-23$1.54$1.54668,929——
1994-02-22$1.55$1.55128,549——
1994-02-18$1.55$1.55347,558——
1994-02-17$1.56$1.57383,266——
1994-02-16$1.56$1.57426,115——
1994-02-15$1.56$1.571,171,221——
1994-02-14$1.56$1.57778,434——
1994-02-11$1.55$1.56178,540——
1994-02-10$1.57$1.58290,425——
1994-02-09$1.58$1.58435,637——
1994-02-08$1.58$1.59390,407——
1994-02-07$1.58$1.59438,018——
1994-02-04$1.56$1.57380,885——
1994-02-03$1.58$1.58595,133——
1994-02-02$1.59$1.60737,965——
1994-02-01$1.59$1.59295,186——
1994-01-31$1.58$1.59430,876——
1994-01-28$1.60$1.60395,168——
1994-01-27$1.61$1.621,687,797——
1994-01-26$1.61$1.61352,319——
1994-01-25$1.61$1.61928,407——
1994-01-24$1.67$1.68402,310——
1994-01-21$1.69$1.69842,708——
1994-01-20$1.68$1.68354,699——
1994-01-19$1.68$1.68945,071——
1994-01-18$1.66$1.67587,991——
1994-01-17$1.67$1.68173,779——
1994-01-14$1.65$1.66402,310——
1994-01-13$1.66$1.671,644,947——
1994-01-12$1.64$1.651,368,805——
1994-01-11$1.64$1.64402,310——
1994-01-10$1.64$1.64219,009——
1994-01-07$1.61$1.62933,168——
1994-01-06$1.61$1.61128,549——
1994-01-05$1.62$1.63654,646——
1994-01-04$1.61$1.62564,186——
1994-01-03$1.60$1.61276,142——