Danaher Corp (DHR) stock
DHRNYSEIndustrial Instruments For Measurement, Display, and ControlFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 26, 2026Last filing: 10-Q on Jul 21, 2026Score 12/3027% above fair value
$236.98+2.91 (+1.24%)
Close on Oct 29, 2026Market cap $166.59BP/E 42.1Yield –
Price history
Danaher share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$236.98
+1.24% on the day
52-week range
$160.93 – $242.80
-2.4% from the high
Change over 52 weeks
+10.7%
From $214.01 on Oct 29, 2025
Average volume
4.67M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | $234.00 | $237.62 | $232.86 | $236.98 | +1.24% | 2,700,508 |
| Oct 28, 2026 | $231.00 | $238.03 | $229.55 | $234.07 | +0.89% | 3,139,134 |
| Oct 27, 2026 | $231.00 | $234.00 | $229.32 | $232.00 | -0.42% | 2,498,130 |
| Oct 26, 2026 | $230.94 | $233.95 | $230.60 | $232.97 | +1.07% | 3,120,955 |
| Oct 23, 2026 | $229.17 | $230.66 | $225.60 | $230.50 | +0.33% | 3,935,913 |
| Oct 22, 2026 | $235.00 | $238.13 | $228.16 | $229.75 | -1.76% | 7,067,009 |
| Oct 21, 2026 | $217.56 | $234.40 | $217.55 | $233.86 | +4.29% | 8,899,632 |
| Oct 20, 2026 | $225.75 | $227.78 | $222.65 | $224.24 | -0.08% | 9,521,755 |
| Oct 19, 2026 | $229.01 | $230.57 | $223.26 | $224.43 | -2.01% | 4,139,474 |
| Oct 16, 2026 | $230.50 | $231.93 | $228.36 | $229.04 | -1.06% | 3,516,402 |
| Oct 15, 2026 | $228.21 | $233.02 | $226.72 | $231.50 | +3.03% | 5,127,820 |
| Oct 14, 2026 | $225.00 | $227.86 | $222.74 | $224.69 | +0.83% | 3,596,733 |
| Oct 13, 2026 | $222.25 | $225.71 | $219.23 | $222.84 | +0.74% | 6,007,549 |
| Oct 12, 2026 | $220.72 | $221.42 | $219.11 | $221.20 | +0.63% | 3,004,435 |
| Oct 9, 2026 | $216.91 | $220.86 | $216.51 | $219.81 | +1.08% | 3,934,416 |
| Oct 8, 2026 | $217.40 | $218.23 | $211.72 | $217.46 | -0.47% | 5,293,223 |
| Oct 7, 2026 | $217.77 | $220.48 | $214.39 | $218.49 | +1.34% | 3,974,177 |
| Oct 6, 2026 | $223.50 | $227.61 | $215.09 | $215.61 | -2.53% | 3,642,564 |
| Oct 5, 2026 | $213.81 | $222.15 | $213.44 | $221.21 | +3.34% | 3,093,907 |
| Oct 2, 2026 | $213.40 | $216.06 | $211.98 | $214.06 | +1.09% | 3,915,873 |
| Oct 1, 2026 | $221.31 | $222.00 | $211.18 | $211.76 | -4.42% | 5,302,656 |
| Sep 30, 2026 | $223.86 | $226.11 | $219.69 | $221.55 | -2.02% | 5,248,448 |
| Sep 29, 2026 | $226.19 | $227.65 | $223.51 | $226.11 | -0.54% | 3,608,533 |
| Sep 28, 2026 | $223.40 | $228.38 | $222.10 | $227.33 | +1.27% | 4,929,773 |
| Sep 25, 2026 | $223.37 | $224.90 | $221.60 | $224.49 | +0.32% | 4,423,722 |
| Sep 24, 2026 | $220.50 | $226.65 | $219.00 | $223.77 | +1.00% | 6,196,748 |
| Sep 23, 2026 | $221.27 | $223.42 | $219.92 | $221.56 | +0.21% | 3,404,587 |
| Sep 22, 2026 | $215.10 | $222.42 | $214.28 | $221.09 | +2.43% | 4,637,121 |
| Sep 21, 2026 | $212.03 | $216.19 | $209.60 | $215.84 | +1.90% | 5,164,083 |
| Sep 18, 2026 | $212.64 | $214.98 | $210.10 | $211.81 | -0.32% | 8,835,010 |
| Sep 17, 2026 | $210.48 | $213.27 | $206.69 | $212.50 | +1.99% | 6,179,225 |
| Sep 16, 2026 | $209.67 | $211.98 | $206.68 | $208.36 | -0.48% | 3,568,836 |
| Sep 15, 2026 | $203.08 | $209.55 | $202.62 | $209.36 | +3.01% | 3,505,213 |
| Sep 14, 2026 | $202.48 | $203.81 | $199.09 | $203.25 | +1.55% | 3,428,381 |
| Sep 11, 2026 | $201.99 | $202.68 | $199.16 | $200.14 | -0.19% | 3,628,491 |
| Sep 10, 2026 | $202.33 | $203.10 | $200.34 | $200.53 | -2.11% | 3,021,110 |
| Sep 9, 2026 | $206.00 | $206.05 | $201.95 | $204.85 | -0.19% | 2,773,189 |
| Sep 8, 2026 | $205.00 | $207.84 | $202.12 | $205.23 | -1.17% | 3,276,303 |
| Sep 4, 2026 | $207.19 | $208.70 | $205.23 | $207.66 | -1.60% | 2,898,176 |
| Sep 3, 2026 | $210.51 | $213.13 | $206.05 | $211.03 | +0.53% | 2,424,193 |
| Sep 2, 2026 | $207.77 | $212.78 | $206.10 | $209.91 | +1.44% | 2,951,107 |
| Sep 1, 2026 | $214.74 | $215.00 | $206.55 | $206.93 | -3.10% | 3,149,241 |
| Aug 31, 2026 | $213.45 | $215.39 | $212.22 | $213.56 | -1.16% | 3,608,445 |
| Aug 28, 2026 | $215.10 | $217.04 | $212.85 | $216.07 | +0.18% | 2,860,036 |
| Aug 27, 2026 | $214.78 | $218.57 | $213.09 | $215.68 | +0.15% | 2,927,606 |
| Aug 26, 2026 | $213.23 | $216.85 | $212.81 | $215.36 | -0.28% | 2,531,156 |
| Aug 25, 2026 | $213.88 | $216.77 | $212.24 | $215.97 | +0.40% | 2,339,403 |
| Aug 24, 2026 | $218.33 | $218.34 | $213.88 | $215.11 | -1.71% | 2,510,282 |
| Aug 21, 2026 | $215.58 | $220.25 | $213.46 | $218.85 | +1.36% | 4,701,850 |
| Aug 20, 2026 | $210.12 | $220.67 | $208.21 | $215.91 | +2.09% | 5,503,228 |
| Aug 19, 2026 | $203.10 | $212.19 | $202.91 | $211.50 | +5.97% | 5,253,020 |
| Aug 18, 2026 | $203.97 | $204.23 | $199.49 | $199.58 | -1.51% | 2,290,001 |
| Aug 17, 2026 | $199.99 | $203.43 | $199.99 | $202.63 | +0.09% | 2,982,248 |
| Aug 14, 2026 | $203.00 | $203.96 | $201.12 | $202.45 | -0.71% | 2,244,470 |
| Aug 13, 2026 | $207.06 | $207.49 | $202.17 | $203.89 | -0.92% | 1,920,400 |
| Aug 12, 2026 | $204.55 | $207.59 | $202.00 | $205.79 | -0.80% | 3,038,430 |
| Aug 11, 2026 | $208.05 | $208.44 | $206.09 | $207.44 | -0.92% | 2,472,738 |
| Aug 10, 2026 | $203.26 | $209.37 | $200.78 | $209.37 | +2.25% | 3,678,062 |
| Aug 7, 2026 | $199.40 | $205.19 | $198.44 | $204.76 | +2.39% | 3,323,842 |
| Aug 6, 2026 | $199.96 | $201.34 | $196.48 | $199.98 | +0.16% | 2,793,691 |
| Aug 5, 2026 | $195.60 | $201.24 | $193.30 | $199.66 | +2.51% | 3,748,047 |
| Aug 4, 2026 | $197.93 | $200.36 | $192.91 | $194.78 | -1.38% | 6,972,529 |
| Aug 3, 2026 | $197.34 | $199.31 | $195.77 | $197.50 | +1.29% | 2,950,883 |
| Jul 31, 2026 | $197.49 | $198.58 | $192.62 | $194.98 | -0.61% | 4,387,630 |
| Jul 30, 2026 | $194.65 | $196.86 | $193.14 | $196.17 | -0.16% | 4,952,749 |
| Jul 29, 2026 | $199.93 | $203.05 | $195.77 | $196.49 | -1.29% | 8,213,482 |
| Jul 28, 2026 | $200.73 | $209.90 | $198.46 | $199.05 | +1.30% | 9,363,915 |
| Jul 27, 2026 | $191.39 | $196.63 | $189.85 | $196.50 | +2.61% | 5,340,633 |
| Jul 24, 2026 | $193.08 | $194.80 | $190.00 | $191.50 | -0.52% | 6,849,490 |
| Jul 23, 2026 | $185.12 | $192.89 | $183.87 | $192.50 | +7.46% | 11,552,905 |
| Jul 22, 2026 | $178.47 | $180.12 | $173.00 | $179.14 | +0.07% | 10,886,711 |
| Jul 21, 2026 | $168.84 | $179.26 | $165.75 | $179.01 | -10.99% | 28,098,194 |
| Jul 20, 2026 | $202.00 | $204.33 | $200.00 | $201.11 | -1.33% | 6,202,192 |
| Jul 17, 2026 | $203.45 | $206.59 | $202.14 | $203.83 | -0.58% | 4,965,855 |
| Jul 16, 2026 | $201.41 | $205.28 | $200.36 | $205.01 | +2.10% | 4,237,653 |
| Jul 15, 2026 | $200.00 | $202.36 | $199.34 | $200.79 | +0.87% | 4,373,206 |
| Jul 14, 2026 | $198.03 | $202.33 | $197.37 | $199.05 | -0.55% | 4,188,485 |
| Jul 13, 2026 | $198.70 | $200.84 | $198.00 | $200.16 | +0.56% | 2,918,894 |
| Jul 10, 2026 | $197.58 | $199.84 | $195.05 | $199.05 | +1.57% | 3,847,653 |
| Jul 9, 2026 | $190.50 | $195.99 | $190.00 | $195.98 | +2.73% | 2,657,124 |
| Jul 8, 2026 | $191.76 | $192.48 | $190.11 | $190.77 | -1.76% | 2,502,661 |
| Jul 7, 2026 | $197.42 | $197.88 | $192.14 | $194.19 | +0.29% | 3,248,899 |
| Jul 6, 2026 | $195.31 | $196.60 | $189.78 | $193.62 | -2.18% | 4,663,822 |
| Jul 2, 2026 | $197.47 | $198.23 | $194.47 | $197.93 | +2.17% | 4,035,516 |
| Jul 1, 2026 | $191.97 | $196.04 | $190.58 | $193.72 | +1.70% | 4,515,635 |
| Jun 30, 2026 | $193.80 | $193.99 | $188.99 | $190.48 | -1.19% | 3,471,399 |
| Jun 29, 2026 | $195.45 | $197.00 | $191.54 | $192.78 | -1.74% | 3,522,544 |
| Jun 26, 2026 | $192.83 | $196.19 | $192.29 | $196.19 | +1.54% | 6,090,455 |
| Jun 25, 2026 | $189.69 | $197.57 | $189.69 | $193.21 | +2.30% | 6,091,011 |
| Jun 24, 2026 | $181.06 | $189.48 | $179.93 | $188.87 | +5.53% | 5,646,972 |
| Jun 23, 2026 | $179.07 | $181.71 | $177.07 | $178.97 | +0.44% | 4,149,961 |
| Jun 22, 2026 | $176.44 | $179.30 | $175.00 | $178.19 | +0.58% | 3,691,893 |
| Jun 18, 2026 | $175.55 | $178.51 | $174.22 | $177.17 | -0.33% | 7,258,518 |
| Jun 17, 2026 | $180.74 | $182.42 | $176.60 | $177.76 | -1.98% | 2,692,314 |
| Jun 16, 2026 | $181.46 | $183.55 | $180.50 | $181.35 | +0.14% | 2,834,009 |
| Jun 15, 2026 | $180.92 | $182.00 | $179.57 | $181.10 | +0.56% | 3,931,670 |
| Jun 12, 2026 | $181.45 | $182.64 | $179.50 | $180.10 | -0.38% | 3,126,754 |
| Jun 11, 2026 | $182.49 | $184.13 | $177.93 | $180.79 | -1.55% | 3,534,196 |
| Jun 10, 2026 | $186.87 | $188.18 | $183.59 | $183.63 | -2.54% | 3,215,295 |
| Jun 9, 2026 | $185.01 | $189.21 | $183.75 | $188.41 | +2.66% | 5,872,291 |
| Jun 8, 2026 | $184.55 | $187.39 | $183.20 | $183.53 | -0.42% | 3,148,781 |
| Jun 5, 2026 | $188.00 | $188.75 | $183.79 | $184.30 | -1.25% | 3,305,510 |
| Jun 4, 2026 | $182.27 | $187.79 | $181.72 | $186.64 | +4.81% | 7,771,426 |
| Jun 3, 2026 | $175.86 | $178.54 | $173.63 | $178.08 | +1.12% | 2,909,797 |
| Jun 2, 2026 | $177.74 | $179.34 | $175.50 | $176.11 | -2.09% | 2,914,087 |
| Jun 1, 2026 | $182.55 | $182.55 | $178.99 | $179.87 | -1.53% | 3,652,710 |
| May 29, 2026 | $181.06 | $184.33 | $179.27 | $182.67 | +1.13% | 6,993,157 |
| May 28, 2026 | $174.56 | $181.20 | $174.56 | $180.63 | +4.33% | 5,754,435 |
| May 27, 2026 | $173.81 | $176.59 | $171.60 | $173.13 | +0.19% | 3,264,940 |
| May 26, 2026 | $171.17 | $173.65 | $169.88 | $172.81 | +0.47% | 3,283,250 |
| May 22, 2026 | $173.54 | $174.95 | $171.14 | $172.00 | -0.77% | 2,995,153 |
| May 21, 2026 | $170.84 | $173.84 | $167.98 | $173.33 | +1.29% | 4,237,745 |
| May 20, 2026 | $167.26 | $171.28 | $164.10 | $171.12 | +2.44% | 4,158,761 |
| May 19, 2026 | $164.41 | $171.50 | $164.07 | $167.04 | +1.94% | 5,744,338 |
| May 18, 2026 | $161.83 | $164.55 | $161.23 | $163.86 | +1.20% | 4,955,207 |
| May 15, 2026 | $165.58 | $166.28 | $160.93 | $161.91 | -1.60% | 4,053,983 |
| May 14, 2026 | $166.50 | $169.29 | $164.41 | $164.54 | -0.87% | 4,209,038 |
| May 13, 2026 | $166.29 | $167.62 | $163.32 | $165.99 | -0.16% | 6,527,021 |
| May 12, 2026 | $167.00 | $167.93 | $165.57 | $166.26 | -0.16% | 5,417,227 |
| May 11, 2026 | $171.73 | $171.73 | $165.25 | $166.52 | -2.71% | 7,378,510 |
| May 8, 2026 | $174.97 | $175.48 | $170.74 | $171.16 | -2.56% | 5,846,132 |
| May 7, 2026 | $175.85 | $177.01 | $173.39 | $175.66 | +0.42% | 4,481,988 |
| May 6, 2026 | $176.73 | $176.96 | $172.06 | $174.92 | +0.17% | 5,983,307 |
| May 5, 2026 | $175.80 | $177.68 | $173.26 | $174.63 | +0.34% | 3,806,059 |
| May 4, 2026 | $174.62 | $175.54 | $172.34 | $174.04 | -0.63% | 4,532,247 |
| May 1, 2026 | $179.82 | $179.87 | $174.60 | $175.15 | -2.12% | 3,880,105 |
| Apr 30, 2026 | $178.80 | $180.27 | $176.75 | $178.95 | +0.08% | 5,142,692 |
| Apr 29, 2026 | $178.15 | $179.33 | $176.70 | $178.80 | -0.10% | 5,932,646 |
| Apr 28, 2026 | $182.66 | $183.00 | $177.30 | $178.98 | -0.91% | 5,048,702 |
| Apr 27, 2026 | $176.76 | $181.45 | $176.51 | $180.62 | +1.90% | 5,322,962 |
| Apr 24, 2026 | $178.57 | $178.98 | $176.48 | $177.25 | -0.74% | 6,410,857 |
| Apr 23, 2026 | $180.82 | $180.98 | $175.00 | $178.57 | -2.97% | 10,185,348 |
| Apr 22, 2026 | $193.95 | $195.01 | $183.71 | $184.04 | -5.40% | 5,904,680 |
| Apr 21, 2026 | $197.00 | $200.50 | $190.46 | $194.54 | -0.49% | 7,861,859 |
| Apr 20, 2026 | $193.22 | $195.87 | $192.74 | $195.50 | +0.39% | 5,270,918 |
| Apr 17, 2026 | $194.58 | $197.02 | $194.26 | $194.75 | +0.50% | 4,243,382 |
| Apr 16, 2026 | $196.04 | $196.39 | $193.07 | $193.78 | -2.20% | 3,760,486 |
| Apr 15, 2026 | $199.05 | $199.48 | $197.28 | $198.14 | -0.24% | 3,180,574 |
| Apr 14, 2026 | $195.62 | $200.40 | $195.09 | $198.61 | +1.40% | 3,336,631 |
| Apr 13, 2026 | $188.67 | $196.52 | $188.06 | $195.87 | +3.30% | 4,836,453 |
| Apr 10, 2026 | $193.73 | $193.73 | $189.44 | $189.61 | -1.75% | 3,188,810 |
| Apr 9, 2026 | $194.78 | $195.69 | $191.08 | $192.99 | -1.63% | 2,902,614 |
| Apr 8, 2026 | $195.90 | $198.56 | $194.99 | $196.19 | +2.71% | 2,610,025 |
| Apr 7, 2026 | $191.21 | $192.12 | $188.73 | $191.01 | -0.58% | 2,932,668 |
| Apr 6, 2026 | $190.63 | $192.53 | $189.47 | $192.12 | +0.52% | 2,595,678 |
| Apr 2, 2026 | $189.46 | $193.80 | $188.00 | $191.12 | +0.17% | 2,739,752 |
| Apr 1, 2026 | $190.56 | $192.43 | $189.47 | $190.79 | +0.63% | 3,770,752 |
| Mar 31, 2026 | $186.77 | $190.45 | $185.38 | $189.60 | +3.11% | 4,659,680 |
| Mar 30, 2026 | $183.62 | $185.73 | $181.75 | $183.89 | +1.31% | 3,979,886 |
| Mar 27, 2026 | $184.73 | $186.01 | $181.01 | $181.52 | -3.47% | 5,857,611 |
| Mar 26, 2026 | $185.51 | $188.83 | $185.50 | $188.05 | +0.48% | 3,694,971 |
| Mar 25, 2026 | $191.77 | $192.96 | $184.99 | $187.15 | -1.55% | 5,265,762 |
| Mar 24, 2026 | $187.22 | $191.50 | $186.01 | $190.10 | +0.05% | 4,195,569 |
| Mar 23, 2026 | $192.63 | $193.75 | $189.36 | $190.00 | +0.34% | 3,147,085 |
| Mar 20, 2026 | $189.48 | $191.28 | $187.97 | $189.35 | -0.40% | 5,685,386 |
| Mar 19, 2026 | $189.83 | $191.39 | $187.41 | $190.11 | -0.73% | 3,353,613 |
| Mar 18, 2026 | $193.52 | $194.13 | $190.87 | $191.50 | -1.90% | 4,123,877 |
| Mar 17, 2026 | $193.50 | $196.75 | $193.29 | $195.21 | +2.00% | 3,751,654 |
| Mar 16, 2026 | $188.99 | $191.92 | $187.50 | $191.39 | +2.17% | 4,333,680 |
| Mar 13, 2026 | $187.77 | $189.37 | $185.24 | $187.32 | +0.57% | 4,134,221 |
| Mar 12, 2026 | $193.17 | $193.91 | $186.18 | $186.26 | -4.51% | 5,235,498 |
| Mar 11, 2026 | $194.70 | $196.52 | $193.31 | $195.06 | -0.08% | 2,957,781 |
| Mar 10, 2026 | $198.16 | $198.56 | $195.16 | $195.22 | -1.80% | 3,190,393 |
| Mar 9, 2026 | $194.83 | $199.39 | $193.39 | $198.80 | +1.69% | 3,522,609 |
| Mar 6, 2026 | $200.00 | $200.82 | $195.11 | $195.50 | -3.22% | 4,238,069 |
| Mar 5, 2026 | $202.27 | $204.71 | $199.72 | $202.00 | -1.33% | 4,772,317 |
| Mar 4, 2026 | $204.61 | $206.78 | $203.04 | $204.73 | +0.35% | 2,958,460 |
| Mar 3, 2026 | $202.28 | $205.00 | $200.67 | $204.01 | -0.97% | 4,621,008 |
| Mar 2, 2026 | $208.00 | $208.02 | $204.67 | $206.00 | -2.20% | 3,196,014 |
| Feb 27, 2026 | $208.01 | $210.68 | $206.88 | $210.64 | +0.61% | 5,242,689 |
| Feb 26, 2026 | $209.08 | $210.75 | $206.79 | $209.36 | -0.08% | 2,839,982 |
| Feb 25, 2026 | $210.34 | $211.04 | $208.94 | $209.52 | +0.16% | 2,810,381 |
| Feb 24, 2026 | $210.38 | $212.50 | $209.05 | $209.19 | -0.82% | 3,176,073 |
| Feb 23, 2026 | $208.00 | $211.35 | $206.31 | $210.92 | +0.68% | 2,400,559 |
| Feb 20, 2026 | $208.74 | $212.69 | $208.74 | $209.50 | -0.83% | 4,471,089 |
| Feb 19, 2026 | $207.03 | $211.26 | $206.59 | $211.25 | +1.29% | 4,763,822 |
| Feb 18, 2026 | $205.85 | $209.30 | $204.22 | $208.56 | +1.07% | 4,646,912 |
| Feb 17, 2026 | $201.80 | $208.50 | $201.00 | $206.36 | -2.93% | 8,709,352 |
| Feb 13, 2026 | $216.05 | $218.75 | $210.79 | $212.58 | -1.10% | 5,286,473 |
| Feb 12, 2026 | $218.92 | $219.60 | $208.55 | $214.94 | -2.29% | 5,167,080 |
| Feb 11, 2026 | $218.15 | $220.66 | $216.23 | $219.98 | +0.10% | 4,539,142 |
| Feb 10, 2026 | $217.35 | $220.86 | $214.84 | $219.75 | +1.43% | 4,420,742 |
| Feb 9, 2026 | $214.64 | $217.83 | $212.84 | $216.66 | +0.02% | 3,559,799 |
| Feb 6, 2026 | $216.95 | $218.40 | $214.40 | $216.61 | +0.40% | 4,311,337 |
| Feb 5, 2026 | $219.08 | $220.00 | $214.94 | $215.75 | -1.72% | 4,141,899 |
| Feb 4, 2026 | $217.40 | $220.63 | $216.65 | $219.53 | +1.35% | 3,938,494 |
| Feb 3, 2026 | $221.52 | $226.03 | $216.16 | $216.60 | -3.05% | 4,210,766 |
| Feb 2, 2026 | $219.45 | $224.10 | $216.84 | $223.42 | +2.07% | 4,782,629 |
| Jan 30, 2026 | $219.37 | $221.00 | $217.31 | $218.89 | -0.33% | 5,627,918 |
| Jan 29, 2026 | $223.32 | $223.68 | $218.44 | $219.62 | -2.19% | 7,445,243 |
| Jan 28, 2026 | $229.00 | $235.15 | $223.09 | $224.54 | -4.76% | 7,764,383 |
| Jan 27, 2026 | $234.02 | $237.27 | $233.00 | $235.75 | -0.41% | 4,299,333 |
| Jan 26, 2026 | $235.99 | $238.68 | $235.20 | $236.71 | +0.72% | 4,471,141 |
| Jan 23, 2026 | $239.64 | $240.79 | $233.57 | $235.01 | -2.11% | 3,066,719 |
| Jan 22, 2026 | $242.33 | $242.80 | $239.49 | $240.08 | -0.81% | 2,955,118 |
| Jan 21, 2026 | $235.34 | $242.22 | $234.29 | $242.05 | +3.29% | 5,042,946 |
| Jan 20, 2026 | $233.49 | $238.81 | $231.10 | $234.33 | -0.70% | 4,326,413 |
| Jan 16, 2026 | $238.49 | $240.42 | $235.75 | $235.99 | -1.63% | 3,904,435 |
| Jan 15, 2026 | $236.21 | $240.22 | $235.07 | $239.89 | +0.82% | 2,861,810 |
| Jan 14, 2026 | $236.13 | $239.28 | $235.39 | $237.95 | +1.01% | 3,136,029 |
| Jan 13, 2026 | $240.00 | $241.26 | $228.14 | $235.56 | -1.44% | 4,249,904 |
| Jan 12, 2026 | $238.29 | $240.74 | $235.99 | $239.00 | +0.26% | 3,615,963 |
| Jan 9, 2026 | $237.20 | $238.50 | $233.98 | $238.37 | +1.43% | 2,536,134 |
| Jan 8, 2026 | $233.55 | $237.70 | $233.32 | $235.00 | -0.24% | 2,533,900 |
| Jan 7, 2026 | $236.85 | $238.12 | $233.10 | $235.57 | -0.43% | 2,653,457 |
| Jan 6, 2026 | $235.33 | $240.44 | $234.82 | $236.59 | +0.52% | 2,663,497 |
| Jan 5, 2026 | $229.28 | $235.63 | $229.28 | $235.36 | +2.15% | 3,191,820 |
| Jan 2, 2026 | $228.81 | $232.10 | $227.23 | $230.40 | +0.65% | 2,338,301 |
| Dec 31, 2025 | $230.90 | $231.25 | $228.87 | $228.92 | -0.76% | 1,270,350 |
| Dec 30, 2025 | $230.06 | $231.08 | $228.86 | $230.67 | +0.02% | 1,375,972 |
| Dec 29, 2025 | $229.96 | $231.65 | $229.67 | $230.63 | +0.13% | 1,666,406 |
| Dec 26, 2025 | $231.54 | $231.54 | $229.23 | $230.32 | -0.50% | 1,140,740 |
| Dec 24, 2025 | $230.74 | $231.73 | $229.79 | $231.47 | +0.28% | 785,806 |
| Dec 23, 2025 | $227.06 | $231.22 | $226.05 | $230.83 | +1.24% | 1,868,634 |
| Dec 22, 2025 | $225.13 | $228.66 | $224.12 | $228.01 | +1.41% | 2,576,139 |
| Dec 19, 2025 | $224.64 | $225.99 | $223.40 | $224.84 | +0.22% | 6,318,059 |
| Dec 18, 2025 | $223.67 | $227.52 | $223.37 | $224.35 | +0.77% | 3,502,633 |
| Dec 17, 2025 | $225.59 | $226.67 | $222.62 | $222.63 | -0.92% | 5,088,857 |
| Dec 16, 2025 | $228.24 | $228.24 | $222.69 | $224.70 | -1.68% | 2,992,117 |
| Dec 15, 2025 | $227.85 | $228.78 | $224.32 | $228.53 | +0.97% | 4,826,716 |
| Dec 12, 2025 | $232.47 | $232.82 | $226.33 | $226.33 | -2.60% | 4,858,304 |
| Dec 11, 2025 | $230.26 | $232.69 | $229.61 | $232.37 | +0.85% | 5,781,865 |
| Dec 10, 2025 | $224.11 | $230.48 | $223.27 | $230.42 | +3.22% | 3,913,981 |
| Dec 9, 2025 | $225.34 | $226.79 | $223.19 | $223.23 | -0.56% | 3,369,194 |
| Dec 8, 2025 | $224.87 | $226.76 | $223.26 | $224.48 | -0.78% | 2,945,934 |
| Dec 5, 2025 | $228.03 | $228.48 | $225.00 | $226.25 | -0.39% | 3,179,645 |
| Dec 4, 2025 | $227.70 | $228.88 | $223.77 | $227.13 | -0.58% | 4,089,322 |
| Dec 3, 2025 | $228.00 | $230.65 | $227.60 | $228.46 | +0.83% | 3,761,065 |
| Dec 2, 2025 | $225.86 | $228.32 | $223.96 | $226.59 | +1.09% | 2,737,086 |
| Dec 1, 2025 | $226.56 | $227.44 | $223.75 | $224.14 | -1.16% | 3,881,251 |
| Nov 28, 2025 | $228.28 | $228.45 | $226.56 | $226.78 | -0.74% | 1,461,514 |
| Nov 26, 2025 | $229.57 | $230.95 | $227.47 | $228.46 | -1.00% | 4,135,575 |
| Nov 25, 2025 | $227.14 | $232.35 | $226.17 | $230.77 | +1.67% | 2,957,375 |
| Nov 24, 2025 | $227.50 | $227.54 | $224.09 | $226.98 | -0.18% | 4,393,844 |
| Nov 21, 2025 | $222.75 | $228.55 | $222.05 | $227.39 | +2.34% | 3,181,316 |
| Nov 20, 2025 | $222.98 | $225.04 | $221.34 | $222.18 | -0.10% | 2,987,270 |
| Nov 19, 2025 | $225.00 | $226.39 | $220.65 | $222.41 | -1.37% | 4,483,581 |
| Nov 18, 2025 | $219.14 | $226.90 | $217.86 | $225.51 | +2.30% | 5,311,395 |
| Nov 17, 2025 | $219.49 | $224.13 | $218.20 | $220.44 | -0.35% | 3,991,275 |
| Nov 14, 2025 | $219.16 | $223.36 | $217.34 | $221.21 | +0.00% | 4,552,362 |
| Nov 13, 2025 | $217.76 | $226.61 | $217.54 | $221.20 | +0.82% | 6,520,057 |
| Nov 12, 2025 | $215.63 | $220.38 | $215.43 | $219.40 | +1.67% | 4,324,102 |
| Nov 11, 2025 | $211.01 | $216.59 | $210.88 | $215.79 | +2.19% | 2,843,050 |
| Nov 10, 2025 | $208.87 | $211.74 | $207.72 | $211.17 | +0.59% | 2,255,208 |
| Nov 7, 2025 | $209.63 | $211.26 | $207.75 | $209.94 | -0.35% | 3,028,055 |
| Nov 6, 2025 | $211.00 | $212.50 | $209.47 | $210.67 | -0.73% | 2,845,862 |
| Nov 5, 2025 | $212.58 | $213.64 | $208.90 | $212.21 | -0.76% | 2,935,354 |
| Nov 4, 2025 | $212.11 | $216.11 | $211.01 | $213.83 | -0.11% | 3,080,261 |
| Nov 3, 2025 | $212.98 | $215.38 | $211.20 | $214.06 | -0.61% | 3,883,301 |
| Oct 31, 2025 | $213.06 | $217.75 | $213.01 | $215.38 | +0.15% | 4,042,550 |
| Oct 30, 2025 | $214.00 | $217.49 | $212.81 | $215.05 | +0.49% | 2,897,161 |
| Oct 29, 2025 | $215.47 | $218.56 | $212.71 | $214.01 | -1.33% | 3,030,615 |
| Oct 28, 2025 | $220.57 | $221.63 | $216.23 | $216.90 | -1.86% | 2,252,001 |
| Oct 27, 2025 | $223.06 | $224.44 | $219.38 | $221.01 | -0.90% | 3,454,906 |
| Oct 24, 2025 | $223.47 | $225.05 | $222.18 | $223.01 | +0.13% | 3,955,615 |
| Oct 23, 2025 | $217.60 | $223.81 | $217.60 | $222.73 | +2.12% | 3,664,011 |
| Oct 22, 2025 | $222.50 | $222.97 | $215.28 | $218.10 | -1.21% | 4,499,187 |
| Oct 21, 2025 | $223.50 | $234.99 | $220.73 | $220.77 | +5.94% | 10,741,274 |
| Oct 20, 2025 | $210.25 | $211.56 | $207.74 | $208.39 | -0.32% | 4,971,545 |
| Oct 17, 2025 | $210.46 | $212.64 | $208.65 | $209.06 | – | 4,147,317 |
Seasonality
DHR return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.9% | -2.0% | -0.0% | 0.1% | 0.7% | 2.5% | 5.9% | 2.2% | 0.1% | -0.8% | 5.2% | -0.3% |
| Months up | 6 of 10 | 3 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 8 of 10 | 6 of 10 | 5 of 10 | 7 of 9 | 4 of 9 |
| 2026 | -4.4% | -3.8% | -9.8% | -5.6% | 2.1% | 4.5% | 2.4% | 9.5% | 3.9% | 7.0% | ||
| 2025 | -3.0% | -6.7% | -1.2% | -2.8% | -4.7% | 4.2% | -0.2% | 4.4% | -3.5% | 8.6% | 5.3% | 1.1% |
| 2024 | 3.7% | 5.5% | -1.2% | -1.2% | 4.1% | -2.6% | 10.9% | -2.8% | 3.3% | -11.6% | -2.4% | -4.1% |
| 2023 | -0.4% | -6.4% | 1.9% | -6.0% | -3.1% | 4.6% | 6.3% | 3.9% | -6.4% | -12.6% | 16.3% | 3.7% |
| 2022 | -13.1% | -4.0% | 7.0% | -14.4% | 5.1% | -3.8% | 15.0% | -7.4% | -4.2% | -2.6% | 8.6% | -2.8% |
| 2021 | 7.1% | -7.6% | 2.6% | 12.8% | 0.9% | 4.9% | 10.9% | 9.0% | -6.0% | 2.4% | 3.2% | 2.4% |
| 2020 | 4.8% | -10.1% | -4.1% | 18.1% | 1.9% | 6.2% | 15.3% | 1.3% | 4.4% | 6.6% | -2.1% | -1.0% |
| 2019 | 7.6% | 14.5% | 4.1% | 0.3% | -0.3% | 8.4% | -1.7% | 1.1% | 1.8% | -4.6% | 5.9% | 5.3% |
| 2018 | 9.1% | -3.5% | 0.3% | 2.5% | -1.0% | -0.4% | 4.0% | 0.9% | 5.1% | -8.5% | 10.2% | -5.7% |
| 2017 | 7.8% | 1.9% | 0.1% | -2.6% | 1.9% | -0.5% | -3.4% | 2.4% | 3.0% | 7.6% | 2.3% | -1.5% |