Historical Stock Price
| Home |
| Free Dividend Report |
| DHR Dividend History |
| DHR Historical Stock Prices |
| DHR Preferred Stock |
| DHR Options Chain |
| DHR Message Board |
Danaher (DHR) has the following price history information. Looking back at DHR historical stock prices for the last five trading days, on April 18, 2024, DHR opened at $232.26, traded as high as $238.44 and as low as $230.74, and closed at $236.36. Trading volume was a total of 4.26M shares. On April 19, 2024, DHR opened at $237.78, traded as high as $237.80 and as low as $234.02, and closed at $235.51. Trading volume was a total of 2.35M shares. On April 22, 2024, DHR opened at $235.96, traded as high as $238.73 and as low as $234.47, and closed at $236.08. Trading volume was a total of 2.82M shares. On April 23, 2024, DHR opened at $254.72, traded as high as $256.72 and as low as $249.59, and closed at $253.11. Trading volume was a total of 6.88M shares. On April 24, 2024, DHR opened at $249.03, traded as high as $254.09 and as low as $247.98, and closed at $250.41. Trading volume was a total of 3.34M shares.
DHR Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Danaher shares, starting with a $10,000 purchase of DHR, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/28/2014 | ||
| End date: | 04/24/2024 | ||
| Start price/share: | $49.40 | ||
| End price/share: | $250.41 | ||
| Starting shares: | 202.43 | ||
| Ending shares: | 212.89 | ||
| Dividends reinvested/share: | $6.20 | ||
| Total return: | 433.11% | ||
| Average Annual Total Return: | 18.22% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $53,297.94 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/28/2014 | ||
| End date: | 04/24/2024 | ||
| Start price/share: | $49.40 | ||
| End price/share: | $250.41 | ||
| Dividends collected/share: | $6.20 | ||
| Total return: | 419.45% | ||
| Average Annual Total Return: | 17.92% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $51,961.13 | ||
| Years: | 10.00 | ||
 | |||||
| DHR Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/18/2024 | $232.26 | $238.44 | $230.74 | $236.36 | 4.26M |
| 04/19/2024 | $237.78 | $237.80 | $234.02 | $235.51 | 2.35M |
| 04/22/2024 | $235.96 | $238.73 | $234.47 | $236.08 | 2.82M |
| 04/23/2024 | $254.72 | $256.72 | $249.59 | $253.11 | 6.88M |
| 04/24/2024 | $249.03 | $254.09 | $247.98 | $250.41 | 3.34M |
|
| About Danaher |
| Danaher designs, manufactures and markets medical, industrial and commercial products and services. Co.'s segments are: Biotechnology, which includes the bioprocessing and discovery and medical businesses and provides tools, consumables and services; Life Sciences, which provides instruments and consumables to understand the causes of disease, identify new therapies, and test and manufacture new drugs, vaccines and gene editing technologies; Diagnostics, which provides clinical instruments, reagents, consumables, software and services; and Environmental and Applied Solutions, which provides products and services that help protect resources and keep global food and water supplies safe. |
| DHR Historical Closing Prices | |
| Date | Close |
| 04/18/2024 | $236.36 |
| 04/19/2024 | $235.51 |
| 04/22/2024 | $236.08 |
| 04/23/2024 | $253.11 |
| 04/24/2024 | $250.41 |
| Healthcare Historical Prices |
| DHR is categorized under the Healthcare sector; below are some other companies in the same sector:
DHRM Historical Stock Prices Also explore: DHR shares outstanding history
|
Free DHR Email Alerts:
DHR Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.