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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$37.57$38.943,602,934——
2012-12-28$36.98$38.332,488,101——
2012-12-27$37.49$38.862,726,006——
2012-12-26$37.41$38.782,299,742——
2012-12-24$37.60$38.97948,344——
2012-12-21$37.68$39.065,171,406——
2012-12-20$37.97$39.364,773,263——
2012-12-19$37.42$38.785,121,267——
2012-12-18$37.86$39.244,755,260——
2012-12-17$37.24$38.604,973,971——
2012-12-14$36.64$37.983,586,865——
2012-12-13$36.89$38.246,049,674——
2012-12-12$36.74$38.097,106,183——
2012-12-11$35.98$37.284,609,304——
2012-12-10$35.90$37.193,874,761——
2012-12-07$35.96$37.252,814,532——
2012-12-06$35.67$36.964,086,331——
2012-12-05$35.86$37.154,480,160——
2012-12-04$35.79$37.084,285,551——
2012-12-03$35.90$37.205,693,784——
2012-11-30$36.27$37.585,233,895——
2012-11-29$36.05$37.355,670,277——
2012-11-28$35.49$36.777,461,180——
2012-11-27$35.09$36.366,747,764——
2012-11-26$35.41$36.694,524,497——
2012-11-23$35.95$37.251,534,550——
2012-11-21$35.65$36.933,748,146——
2012-11-20$35.38$36.664,353,248——
2012-11-19$35.56$36.844,287,485——
2012-11-16$34.94$36.206,756,543——
2012-11-15$34.67$35.925,770,556——
2012-11-14$34.55$35.807,063,036——
2012-11-13$35.02$36.294,454,123——
2012-11-12$35.00$36.262,696,547——
2012-11-09$34.96$36.224,231,394——
2012-11-08$34.86$36.125,774,574——
2012-11-07$34.93$36.195,770,705——
2012-11-06$35.49$36.774,807,632——
2012-11-05$35.08$36.358,274,429——
2012-11-02$34.92$36.189,003,467——
2012-11-01$35.15$36.429,684,447——
2012-10-31$34.77$36.027,119,127——
2012-10-26$34.80$36.056,987,008——
2012-10-25$35.12$36.3818,741,922——
2012-10-24$35.12$36.385,257,701——
2012-10-23$35.21$36.487,337,392——
2012-10-22$35.50$36.7810,948,658——
2012-10-19$35.85$37.1410,448,300——
2012-10-18$35.92$37.2220,585,495——
2012-10-17$37.71$39.077,002,333——
2012-10-16$38.04$39.414,043,035——
2012-10-15$37.83$39.204,183,337——
2012-10-12$37.59$38.954,512,446——
2012-10-11$37.59$38.954,259,663——
2012-10-10$37.19$38.534,149,266——
2012-10-09$37.26$38.606,027,356——
2012-10-08$38.20$39.572,922,548——
2012-10-05$37.95$39.322,763,946——
2012-10-04$38.01$39.382,970,754——
2012-10-03$37.93$39.303,510,242——
2012-10-02$37.54$38.903,747,700——
2012-10-01$37.81$39.177,303,321——
2012-09-28$37.07$38.406,304,539——
2012-09-27$37.27$38.615,554,077——
2012-09-26$36.99$38.328,066,728——
2012-09-25$36.67$37.986,260,053——
2012-09-24$36.79$38.102,614,270——
2012-09-21$36.90$38.217,017,508——
2012-09-20$36.98$38.304,364,109——
2012-09-19$37.32$38.656,084,191——
2012-09-18$37.41$38.745,203,990——
2012-09-17$36.86$38.174,706,608——
2012-09-14$36.81$38.117,190,246——
2012-09-13$37.24$38.573,731,780——
2012-09-12$36.83$38.142,979,830——
2012-09-11$36.66$37.963,037,558——
2012-09-10$36.35$37.654,215,623——
2012-09-07$37.01$38.323,752,907——
2012-09-06$36.61$37.913,205,534——
2012-09-05$35.51$36.783,002,594——
2012-09-04$35.55$36.815,170,663——
2012-08-31$36.01$37.293,337,207——
2012-08-30$35.62$36.882,742,074——
2012-08-29$35.83$37.112,436,325——
2012-08-28$35.87$37.152,429,035——
2012-08-27$35.89$37.172,457,452——
2012-08-24$35.82$37.103,332,446——
2012-08-23$35.73$37.003,836,375——
2012-08-22$36.09$37.382,433,200——
2012-08-21$35.96$37.243,064,488——
2012-08-20$36.14$37.433,796,798——
2012-08-17$36.15$37.445,310,072——
2012-08-16$35.88$37.165,602,729——
2012-08-15$36.01$37.292,789,983——
2012-08-14$36.01$37.293,336,166——
2012-08-13$36.25$37.544,999,562——
2012-08-10$35.94$37.222,468,016——
2012-08-09$35.61$36.882,531,844——
2012-08-08$35.81$37.082,380,085——
2012-08-07$35.84$37.113,085,168——
2012-08-06$35.60$36.863,032,499——
2012-08-03$35.86$37.144,086,479——
2012-08-02$35.51$36.776,932,404——
2012-08-01$35.69$36.964,129,626——
2012-07-31$35.49$36.765,451,863——
2012-07-30$35.49$36.764,275,285——
2012-07-27$35.51$36.785,431,331——
2012-07-26$34.98$36.234,866,996——
2012-07-25$34.34$35.566,939,100——
2012-07-24$33.69$34.895,378,810——
2012-07-23$34.14$35.365,188,963——
2012-07-20$34.37$35.607,005,606——
2012-07-19$34.36$35.5811,262,739——
2012-07-18$35.02$36.275,763,564——
2012-07-17$34.16$35.382,535,266——
2012-07-16$33.80$35.002,767,368——
2012-07-13$34.07$35.283,898,864——
2012-07-12$33.29$34.475,279,126——
2012-07-11$33.81$35.014,624,777——
2012-07-10$34.20$35.424,618,974——
2012-07-09$34.31$35.532,937,427——
2012-07-06$34.53$35.762,402,402——
2012-07-05$35.19$36.442,916,895——
2012-07-03$35.39$36.652,400,468——
2012-07-02$35.01$36.263,949,301——
2012-06-29$35.00$36.255,331,795——
2012-06-28$33.56$34.754,889,165——
2012-06-27$34.04$35.253,147,806——
2012-06-26$33.82$35.013,400,440——
2012-06-25$33.98$35.173,381,693——
2012-06-22$34.63$35.849,186,321——
2012-06-21$34.42$35.634,541,607——
2012-06-20$35.34$36.584,118,170——
2012-06-19$35.50$36.753,271,891——
2012-06-18$34.88$36.103,311,616——
2012-06-15$34.74$35.966,444,544——
2012-06-14$34.55$35.773,651,735——
2012-06-13$34.23$35.433,254,484——
2012-06-12$34.60$35.814,173,071——
2012-06-11$34.12$35.314,261,597——
2012-06-08$34.62$35.833,964,477——
2012-06-07$34.36$35.565,541,282——
2012-06-06$34.49$35.703,913,891——
2012-06-05$33.81$35.005,389,671——
2012-06-04$33.63$34.816,648,377——
2012-06-01$33.48$34.667,788,205——
2012-05-31$34.93$36.155,925,886——
2012-05-30$35.06$36.293,268,618——
2012-05-29$35.93$37.193,537,321——
2012-05-25$35.46$36.703,130,547——
2012-05-24$35.51$36.753,628,376——
2012-05-23$35.45$36.707,798,471——
2012-05-22$35.02$36.255,813,704——
2012-05-21$35.41$36.654,765,675——
2012-05-18$34.66$35.887,489,449——
2012-05-17$34.87$36.094,959,242——
2012-05-16$35.25$36.486,807,427——
2012-05-15$35.56$36.815,686,048——
2012-05-14$35.67$36.923,772,100——
2012-05-11$36.07$37.332,733,445——
2012-05-10$36.11$37.384,641,292——
2012-05-09$36.20$37.476,560,149——
2012-05-08$36.41$37.695,247,286——
2012-05-07$36.05$37.312,675,122——
2012-05-04$36.03$37.294,136,768——
2012-05-03$36.23$37.502,110,638——
2012-05-02$36.60$37.892,668,129——
2012-05-01$36.69$37.983,004,528——
2012-04-30$36.44$37.723,437,338——
2012-04-27$36.76$38.053,873,571——
2012-04-26$36.37$37.643,393,001——
2012-04-25$35.89$37.154,064,608——
2012-04-24$35.76$37.014,718,808——
2012-04-23$35.44$36.685,850,602——
2012-04-20$35.72$36.976,878,099——
2012-04-19$35.62$36.879,188,999——
2012-04-18$36.76$38.053,107,783——
2012-04-17$36.83$38.123,268,767——
2012-04-16$36.32$37.592,995,899——
2012-04-13$36.21$37.483,030,565——
2012-04-12$36.62$37.913,153,757——
2012-04-11$36.23$37.504,360,687——
2012-04-10$35.51$36.756,372,533——
2012-04-09$36.69$37.983,206,724——
2012-04-05$37.05$38.353,554,431——
2012-04-04$37.13$38.443,154,501——
2012-04-03$37.53$38.853,951,831——
2012-04-02$37.69$39.013,945,284——
2012-03-30$37.64$38.965,419,130——
2012-03-29$36.99$38.283,623,168——
2012-03-28$36.81$38.103,773,737——
2012-03-27$37.16$38.453,311,616——
2012-03-26$36.97$38.253,494,769——
2012-03-23$36.54$37.813,468,434——
2012-03-22$36.60$37.864,511,553——
2012-03-21$36.74$38.022,046,215——
2012-03-20$36.68$37.953,094,244——
2012-03-19$36.91$38.192,478,728——
2012-03-16$36.97$38.256,089,548——
2012-03-15$36.93$38.212,660,690——
2012-03-14$36.62$37.882,929,244——
2012-03-13$36.81$38.094,133,495——
2012-03-12$36.06$37.312,978,045——
2012-03-09$35.86$37.102,962,869——
2012-03-08$35.63$36.862,603,408——
2012-03-07$35.29$36.513,787,574——
2012-03-06$35.08$36.304,673,429——
2012-03-05$35.72$36.963,394,191——
2012-03-02$35.86$37.104,033,215——
2012-03-01$35.54$36.774,059,252——
2012-02-29$35.51$36.747,016,169——
2012-02-28$35.87$37.113,773,142——
2012-02-27$35.75$36.993,930,555——
2012-02-24$35.84$37.083,099,154——
2012-02-23$35.94$37.194,299,686——
2012-02-22$35.70$36.933,383,925——
2012-02-21$35.77$37.014,354,438——
2012-02-17$35.24$36.463,551,901——
2012-02-16$35.21$36.434,706,608——
2012-02-15$34.43$35.624,638,167——
2012-02-14$34.77$35.974,273,649——
2012-02-13$34.89$36.105,611,656——
2012-02-10$34.63$35.836,261,690——
2012-02-09$35.16$36.377,249,313——
2012-02-08$34.98$36.195,555,713——
2012-02-07$35.25$36.472,687,173——
2012-02-06$35.50$36.732,193,511——
2012-02-03$35.53$36.764,641,441——
2012-02-02$35.39$36.614,111,921——
2012-02-01$35.60$36.837,377,564——
2012-01-31$35.29$36.516,444,396——
2012-01-30$35.24$36.464,996,289——
2012-01-27$35.12$36.344,409,934——
2012-01-26$35.38$36.604,978,137——
2012-01-25$35.64$36.884,304,149——
2012-01-24$35.49$36.726,445,883——
2012-01-23$34.88$36.095,303,080——
2012-01-20$34.51$35.704,470,191——
2012-01-19$34.63$35.833,060,173——
2012-01-18$34.67$35.874,123,526——
2012-01-17$34.16$35.353,681,343——
2012-01-13$33.94$35.113,767,786——
2012-01-12$34.14$35.324,120,997——
2012-01-11$33.78$34.954,488,343——
2012-01-10$33.43$34.595,211,280——
2012-01-09$32.65$33.783,179,051——
2012-01-06$32.48$33.613,082,937——
2012-01-05$32.66$33.795,142,691——
2012-01-04$32.50$33.633,471,558——
2012-01-03$32.56$33.694,123,526——