Scan with your phone to get the appDanaher xStock (DHRX) price history
Daily open, high, low, close and volume (UTC), from the exchange with the most DHRX volume. Showing the last 365 days.
Monthly returns DHRX
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec | Full year |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | -4.1% | -3.0% | -7.9% | -3.4% | +3.5% | +5.6% | +2.8% | +10.0% | +4.0% | +7.3% | -3.0% | — | +11% |
| 2025 | — | — | — | — | — | — | — | +5.3% | -2.9% | +7.1% | +5.7% | +2.2% | +18% |
Change from the first day’s open to the last day’s close of each month (UTC); the current month is to date (dashed outline). “Full year” compounds the months with data. Past performance does not guarantee future results.
Download full history (CSV, opens in Excel)
| Date | Close | Change |
|---|---|---|
| 11/10/2026 | $233.01 | -1.43% |
| 11/09/2026 | $236.41 | +4.08% |
| 11/08/2026 | $227.15 | +1.09% |
| 11/07/2026 | $224.40 | +0.81% |
| 11/06/2026 | $222.59 | -1.98% |
| 11/05/2026 | $226.95 | -2.31% |
| 11/04/2026 | $232.26 | +1.64% |
| 11/03/2026 | $228.65 | -2.43% |
| 11/02/2026 | $234.55 | +1.11% |
| 11/01/2026 | $231.98 | -3.47% |
| 10/31/2026 | $240.79 | +5.65% |
| 10/30/2026 | $230.01 | -3.23% |
| 10/29/2026 | $237.52 | +1.43% |
| 10/28/2026 | $234.32 | +0.83% |
| 10/27/2026 | $232.45 | -0.05% |
| 10/26/2026 | $232.74 | +3.55% |
| 10/25/2026 | $224.76 | +0.08% |
| 10/24/2026 | $226.55 | -2.35% |
| 10/23/2026 | $231.96 | -0.45% |
| 10/22/2026 | $232.67 | -0.33% |
| 10/21/2026 | $233.00 | +4.77% |
| 10/20/2026 | $222.31 | +3.88% |
| 10/19/2026 | $213.04 | -5.32% |
| 10/18/2026 | $225.02 | -2.77% |
| 10/17/2026 | $231.42 | +0.50% |
| 10/16/2026 | $230.17 | +0.40% |
| 10/15/2026 | $231.61 | +4.62% |
| 10/14/2026 | $221.18 | +1.70% |
| 10/13/2026 | $217.29 | -2.49% |
| 10/12/2026 | $222.91 | +0.91% |
| 10/11/2026 | $220.95 | -0.02% |
| 10/10/2026 | $220.72 | -0.18% |
| 10/09/2026 | $221.10 | +3.13% |
| 10/08/2026 | $214.53 | -3.37% |
| 10/07/2026 | $221.83 | +1.88% |
| 10/06/2026 | $218.13 | -1.83% |
| 10/05/2026 | $222.13 | +1.35% |
| 10/04/2026 | $219.35 | +0.00% |
| 10/03/2026 | $219.10 | -0.05% |
| 10/02/2026 | $218.37 | +2.30% |
| 10/01/2026 | $213.75 | -4.72% |
| 09/30/2026 | $224.49 | -0.32% |
| 09/29/2026 | $225.42 | -0.58% |
| 09/28/2026 | $226.75 | +1.12% |
| 09/27/2026 | $220.88 | +0.00% |
| 09/26/2026 | $223.87 | +0.61% |
| 09/25/2026 | $223.93 | -0.10% |
| 09/24/2026 | $224.06 | -0.88% |
| 09/23/2026 | $226.00 | +1.88% |
| 09/22/2026 | $222.88 | +3.37% |
| 09/21/2026 | $215.81 | +2.32% |
| 09/20/2026 | $214.73 | +1.41% |
| 09/19/2026 | $215.15 | +0.81% |
| 09/18/2026 | $213.38 | -0.51% |
| 09/17/2026 | $214.48 | +1.51% |
| 09/16/2026 | $211.18 | -1.86% |
| 09/15/2026 | $215.14 | +5.40% |
| 09/14/2026 | $207.49 | +3.95% |
| 09/13/2026 | $199.64 | +0.96% |
| 09/12/2026 | $201.81 | -0.38% |
| 09/11/2026 | $203.50 | -1.38% |
| 09/10/2026 | $206.28 | -2.67% |
| 09/09/2026 | $212.03 | +2.35% |
| 09/08/2026 | $206.95 | -1.02% |
| 09/07/2026 | $208.89 | -2.98% |
| 09/06/2026 | $215.29 | +0.73% |
| 09/05/2026 | $213.43 | -0.19% |
| 09/04/2026 | $213.98 | +0.91% |
| 09/03/2026 | $211.98 | -0.56% |
| 09/02/2026 | $212.82 | +2.16% |
| 09/01/2026 | $208.57 | -3.34% |
| 08/31/2026 | $215.73 | -1.00% |
| 08/30/2026 | $218.06 | +0.01% |
| 08/29/2026 | $217.91 | +0.11% |
| 08/28/2026 | $217.72 | -0.75% |
| 08/27/2026 | $219.22 | +0.89% |
| 08/26/2026 | $217.37 | +0.28% |
| 08/25/2026 | $216.97 | -0.23% |
| 08/24/2026 | $217.41 | -1.46% |
| 08/23/2026 | $220.33 | -0.03% |
| 08/22/2026 | $220.55 | +0.04% |
| 08/21/2026 | $220.28 | +0.94% |
| 08/20/2026 | $218.40 | +2.44% |
| 08/19/2026 | $213.01 | +4.89% |
| 08/18/2026 | $201.29 | -1.36% |
| 08/17/2026 | $203.76 | +0.70% |
| 08/16/2026 | $202.50 | +0.04% |
| 08/15/2026 | $202.64 | -0.98% |
| 08/14/2026 | $204.60 | -0.13% |
| 08/13/2026 | $204.93 | -2.13% |
| 08/12/2026 | $206.42 | -1.30% |
| 08/11/2026 | $209.43 | -0.33% |
| 08/10/2026 | $210.21 | +1.51% |
| 08/09/2026 | $206.99 | +0.65% |
| 08/08/2026 | $205.49 | +0.82% |
| 08/07/2026 | $202.24 | +1.36% |
| 08/06/2026 | $199.54 | -0.37% |
| 08/05/2026 | $200.23 | +1.75% |
| 08/04/2026 | $196.98 | -1.90% |
| 08/03/2026 | $200.72 | +2.70% |
| 08/02/2026 | $195.35 | -0.32% |
| 08/01/2026 | $196.29 | +0.08% |
| 07/31/2026 | $196.33 | +0.23% |
| 07/30/2026 | $195.54 | -4.85% |
| 07/29/2026 | $205.26 | +0.02% |
| 07/28/2026 | $205.23 | +4.03% |
| 07/27/2026 | $196.87 | +2.17% |
| 07/26/2026 | $192.49 | -0.01% |
| 07/25/2026 | $192.65 | -0.02% |
| 07/24/2026 | $192.62 | -0.09% |
| 07/23/2026 | $193.15 | +7.04% |
| 07/22/2026 | $180.10 | -1.51% |
| 07/21/2026 | $182.99 | -9.82% |
| 07/20/2026 | $203.62 | -2.46% |
| 07/19/2026 | $207.26 | -0.11% |
| 07/18/2026 | $207.99 | +0.16% |
| 07/17/2026 | $208.43 | +1.12% |
| 07/16/2026 | $203.26 | +2.35% |
| 07/15/2026 | $203.24 | +0.30% |
| 07/14/2026 | $197.71 | -2.77% |
| 07/13/2026 | $199.75 | -2.40% |
| 07/12/2026 | $199.76 | -0.14% |
| 07/11/2026 | $199.66 | +0.08% |
| 07/10/2026 | $199.46 | +3.48% |
| 07/09/2026 | $192.97 | -1.90% |
| 07/08/2026 | $196.86 | +0.09% |
| 07/07/2026 | $193.98 | -1.96% |
| 07/06/2026 | $196.05 | -1.82% |
| 07/05/2026 | $198.30 | -0.66% |
| 07/04/2026 | $198.37 | -0.08% |
| 07/03/2026 | $197.87 | -0.54% |
| 07/02/2026 | $197.67 | +3.34% |
| 07/01/2026 | $194.66 | +1.97% |
| 06/30/2026 | $192.47 | -2.34% |
| 06/29/2026 | $191.63 | -4.87% |
| 06/28/2026 | $196.14 | +0.00% |
| 06/27/2026 | $196.14 | -0.10% |
| 06/26/2026 | $193.14 | -1.86% |
| 06/25/2026 | $198.16 | +4.05% |
| 06/24/2026 | $183.78 | +0.01% |
| 06/23/2026 | $180.29 | -1.18% |
| 06/22/2026 | $180.57 | +0.00% |
| 06/21/2026 | $180.57 | +0.00% |
| 06/20/2026 | $180.57 | +0.00% |
| 06/19/2026 | $180.57 | +0.00% |
| 06/18/2026 | $180.57 | +0.00% |
| 06/17/2026 | $180.57 | +0.00% |
| 06/16/2026 | $181.04 | +0.04% |
| 06/15/2026 | $180.78 | +0.00% |
| 06/14/2026 | $180.78 | +0.00% |
| 06/13/2026 | $180.61 | -0.61% |
| 06/12/2026 | $181.88 | -4.45% |
| 06/11/2026 | $183.15 | +0.00% |
| 06/10/2026 | $183.22 | -7.36% |
| 06/09/2026 | $185.23 | -0.52% |
| 06/08/2026 | $184.58 | +1.90% |
| 06/07/2026 | $183.14 | +0.00% |
| 06/06/2026 | $181.01 | +0.00% |
| 06/05/2026 | $181.01 | -0.84% |
| 06/04/2026 | $190.40 | +6.14% |
| 06/03/2026 | $182.32 | +0.00% |
| 06/02/2026 | $182.32 | +0.00% |
| 06/01/2026 | $182.32 | +0.00% |
| 05/31/2026 | $182.32 | +0.00% |
| 05/30/2026 | $182.32 | -1.76% |
| 05/29/2026 | $184.89 | +0.00% |
| 05/28/2026 | $183.23 | +2.15% |
| 05/27/2026 | $171.33 | +0.00% |
| 05/26/2026 | $171.33 | +1.79% |
| 05/25/2026 | $171.46 | +0.00% |
| 05/24/2026 | $171.46 | +0.00% |
| 05/23/2026 | $171.46 | +0.00% |
| 05/22/2026 | $171.46 | +0.00% |
| 05/21/2026 | $171.46 | -0.59% |
| 05/20/2026 | $166.67 | +0.00% |
| 05/19/2026 | $166.67 | +0.00% |
| 05/18/2026 | $164.17 | +1.63% |
| 05/17/2026 | $162.51 | +0.00% |
| 05/16/2026 | $162.78 | +0.00% |
| 05/15/2026 | $163.94 | -0.15% |
| 05/14/2026 | $166.04 | -0.80% |
| 05/13/2026 | $167.16 | +0.69% |
| 05/12/2026 | $167.11 | -2.15% |
| 05/11/2026 | $165.85 | -4.54% |
| 05/10/2026 | $171.65 | +0.00% |
| 05/09/2026 | $171.65 | -0.34% |
| 05/08/2026 | $171.55 | +0.00% |
| 05/07/2026 | $174.69 | -1.17% |
| 05/06/2026 | $175.55 | +1.72% |
| 05/05/2026 | $174.60 | +0.00% |
| 05/04/2026 | $179.14 | +2.23% |
| 05/03/2026 | $176.04 | +0.00% |
| 05/02/2026 | $176.04 | -6.21% |
| 05/01/2026 | $175.89 | -0.19% |
| 04/30/2026 | $179.53 | +1.07% |
| 04/29/2026 | $178.71 | -0.19% |
| 04/28/2026 | $181.00 | -2.36% |
| 04/27/2026 | $181.23 | +2.71% |
| 04/26/2026 | $177.85 | +0.00% |
| 04/25/2026 | $177.85 | +0.00% |
| 04/24/2026 | $177.25 | +1.14% |
| 04/23/2026 | $180.26 | -1.55% |
| 04/22/2026 | $183.68 | -5.95% |
| 04/21/2026 | $192.42 | -1.77% |
| 04/20/2026 | $194.74 | +0.00% |
| 04/19/2026 | $194.74 | +0.00% |
| 04/18/2026 | $194.74 | -0.82% |
| 04/17/2026 | $202.95 | +4.29% |
| 04/16/2026 | $196.47 | -3.68% |
| 04/15/2026 | $193.56 | -1.34% |
| 04/14/2026 | $199.69 | +1.36% |
| 04/13/2026 | $199.94 | +4.65% |
| 04/12/2026 | $191.15 | +0.42% |
| 04/11/2026 | $192.66 | -3.22% |
| 04/10/2026 | $191.92 | +1.73% |
| 04/09/2026 | $191.07 | -3.12% |
| 04/08/2026 | $198.29 | +1.12% |
| 04/07/2026 | $190.59 | -1.25% |
| 04/06/2026 | $194.00 | -2.77% |
| 04/05/2026 | $192.72 | +2.18% |
| 04/04/2026 | $188.61 | -5.07% |
| 04/03/2026 | $198.68 | +1.18% |
| 04/02/2026 | $196.25 | -1.90% |
| 04/01/2026 | $192.40 | +3.52% |
| 03/31/2026 | $189.30 | +1.06% |
| 03/30/2026 | $187.89 | +4.00% |
| 03/29/2026 | $181.13 | -5.07% |
| 03/28/2026 | $181.96 | -2.16% |
| 03/27/2026 | $191.61 | +3.63% |
| 03/26/2026 | $184.95 | -3.48% |
| 03/25/2026 | $191.61 | -0.62% |
| 03/24/2026 | $195.39 | -4.95% |
| 03/23/2026 | $186.80 | -7.66% |
| 03/22/2026 | $194.38 | +3.28% |
| 03/21/2026 | $189.48 | -0.46% |
| 03/20/2026 | $198.00 | -0.01% |
| 03/19/2026 | $197.92 | +3.12% |
| 03/18/2026 | $196.82 | +0.48% |
| 03/17/2026 | $195.85 | +0.79% |
| 03/16/2026 | $187.53 | -1.57% |
| 03/15/2026 | $190.60 | +0.26% |
| 03/14/2026 | $189.79 | +1.80% |
| 03/13/2026 | $190.75 | -0.88% |
| 03/12/2026 | $192.93 | -1.46% |
| 03/11/2026 | $197.30 | -2.42% |
| 03/10/2026 | $196.62 | -0.33% |
| 03/09/2026 | $193.98 | -0.19% |
| 03/08/2026 | $197.77 | -0.57% |
| 03/07/2026 | $198.90 | -0.24% |
| 03/06/2026 | $196.11 | -5.63% |
| 03/05/2026 | $207.98 | +0.79% |
| 03/04/2026 | $213.35 | +2.52% |
| 03/03/2026 | $207.26 | +0.22% |
| 03/02/2026 | $201.92 | -4.60% |
| 03/01/2026 | $204.42 | -0.58% |
| 02/28/2026 | $211.63 | -0.03% |
| 02/27/2026 | $218.42 | +5.34% |
| 02/26/2026 | $206.56 | -4.90% |
| 02/25/2026 | $217.00 | +3.77% |
| 02/24/2026 | $208.96 | -1.76% |
| 02/23/2026 | $210.95 | +2.79% |
| 02/22/2026 | $204.23 | -2.85% |
| 02/21/2026 | $210.23 | +0.00% |
| 02/20/2026 | $209.95 | -4.26% |
| 02/19/2026 | $219.30 | +4.67% |
| 02/18/2026 | $209.52 | +1.85% |
| 02/17/2026 | $205.99 | -4.71% |
| 02/16/2026 | $216.18 | +1.72% |
| 02/15/2026 | $216.88 | +2.00% |
| 02/14/2026 | $219.24 | +5.32% |
| 02/13/2026 | $221.15 | -0.87% |
| 02/12/2026 | $223.09 | +1.18% |
| 02/11/2026 | $220.48 | -2.60% |
| 02/10/2026 | $219.45 | +4.43% |
| 02/09/2026 | $221.99 | +0.56% |
| 02/08/2026 | $216.06 | +0.02% |
| 02/07/2026 | $216.02 | +0.80% |
| 02/06/2026 | $210.98 | -2.42% |
| 02/05/2026 | $216.65 | +0.05% |
| 02/04/2026 | $223.73 | +0.92% |
| 02/03/2026 | $221.64 | -0.97% |
| 02/02/2026 | $228.63 | +4.11% |
| 02/01/2026 | $219.60 | +0.60% |
| 01/31/2026 | $219.60 | -3.55% |
| 01/30/2026 | $226.53 | +3.02% |
| 01/29/2026 | $219.79 | -2.64% |
| 01/28/2026 | $227.25 | -4.16% |
| 01/27/2026 | $237.11 | -0.42% |
| 01/26/2026 | $238.17 | +1.16% |
| 01/25/2026 | $235.25 | -0.08% |
| 01/24/2026 | $235.31 | -2.52% |
| 01/23/2026 | $236.20 | -2.27% |
| 01/22/2026 | $240.66 | -0.48% |
| 01/21/2026 | $246.69 | +2.50% |
| 01/20/2026 | $231.52 | -2.76% |
| 01/19/2026 | $238.10 | -0.62% |
| 01/18/2026 | $240.53 | +0.45% |
| 01/17/2026 | $240.04 | +0.30% |
| 01/16/2026 | $239.32 | -1.01% |
| 01/15/2026 | $241.75 | +1.55% |
| 01/14/2026 | $238.44 | +0.95% |
| 01/13/2026 | $235.92 | -1.56% |
| 01/12/2026 | $240.20 | +2.40% |
| 01/11/2026 | $236.46 | +0.58% |
| 01/10/2026 | $235.10 | -1.42% |
| 01/09/2026 | $238.48 | +1.97% |
| 01/08/2026 | $234.09 | -0.85% |
| 01/07/2026 | $236.02 | -0.65% |
| 01/06/2026 | $237.56 | +0.67% |
| 01/05/2026 | $235.98 | +1.03% |
| 01/04/2026 | $233.59 | +0.91% |
| 01/03/2026 | $233.48 | +0.26% |
| 01/02/2026 | $229.69 | -2.03% |
| 01/01/2026 | $230.83 | +0.81% |
| 12/31/2025 | $228.98 | -1.25% |
| 12/30/2025 | $231.52 | +0.34% |
| 12/29/2025 | $231.00 | +0.82% |
| 12/28/2025 | $229.13 | -0.31% |
| 12/27/2025 | $230.09 | -0.36% |
| 12/26/2025 | $231.20 | +0.30% |
| 12/25/2025 | $231.14 | -0.35% |
| 12/24/2025 | $231.96 | +0.07% |
| 12/23/2025 | $231.80 | +1.59% |
| 12/22/2025 | $228.61 | +1.67% |
| 12/21/2025 | $224.33 | -0.75% |
| 12/20/2025 | $229.49 | +0.44% |
| 12/19/2025 | $228.48 | +1.68% |
| 12/18/2025 | $224.70 | -1.65% |
| 12/17/2025 | $227.79 | +1.08% |
| 12/16/2025 | $225.54 | -1.61% |
| 12/15/2025 | $229.22 | +0.52% |
| 12/14/2025 | $228.04 | -0.14% |
| 12/13/2025 | $228.36 | +0.81% |
| 12/12/2025 | $226.39 | -1.21% |
| 12/11/2025 | $229.17 | -0.93% |
| 12/10/2025 | $231.27 | +3.79% |
| 12/09/2025 | $223.12 | -0.47% |
| 12/08/2025 | $224.17 | -1.04% |
| 12/07/2025 | $226.41 | +0.00% |
| 12/06/2025 | $226.52 | +0.05% |
| 12/05/2025 | $226.41 | -0.43% |
| 12/04/2025 | $227.50 | -1.54% |
| 12/03/2025 | $231.07 | +1.65% |
| 12/02/2025 | $227.17 | +0.83% |
| 12/01/2025 | $223.86 | -0.04% |
| 11/30/2025 | $223.72 | -0.46% |
| 11/29/2025 | $225.11 | -0.03% |
| 11/28/2025 | $226.06 | +6.63% |
| 11/27/2025 | $212.19 | -7.18% |
| 11/26/2025 | $228.67 | +3.34% |
| 11/25/2025 | $221.27 | -2.24% |
| 11/24/2025 | $221.71 | +0.00% |
| 11/23/2025 | $221.73 | +0.01% |
| 11/22/2025 | $221.74 | +0.00% |
| 11/21/2025 | $221.82 | -1.23% |
| 11/20/2025 | $224.40 | +0.03% |
| 11/19/2025 | $223.73 | +2.39% |
| 11/18/2025 | $219.16 | -1.14% |
| 11/17/2025 | $221.04 | -1.16% |
| 11/16/2025 | $223.64 | +0.66% |
| 11/15/2025 | $222.18 | +0.58% |
| 11/14/2025 | $221.39 | -1.69% |
| 11/13/2025 | $224.47 | +2.56% |
| 11/12/2025 | $218.90 | +0.87% |