Closing prices for 09 October 2026
Next earnings report: 21 October 2026, before market open · Earnings calendar
The series is stated in the current share scale after splits; dividends are not included in the price
Danaher Corporation trades on NYSE under the ticker DHR. The company belongs to the Technology sector. The trading history on this page starts on 22 August 2016.
Over the past 52 weeks DHR has traded between 160.93 $ and 242.80 $. As of 09 October 2026 the price stood 71.92 % of the way from the 52-week low to the high.
Over one year DHR shares rose 7.25 %; over six months they rose 15.93 %. Volatility over 90 days is 36.76 %. Dividends are not included: this is price change only, as of 09 October 2026.
DHR trades at a price-to-earnings ratio of 41.5, above the sector median of 35.6. Price to sales is 6.2, above the sector median of 3.6. Price to book is 2.9, below the sector median of 3.9. Calculated from reports for the period ending 31 March 2026.
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| 09 October 2026 | 216.91 | 220.86 | 217.03 | 219.81 | 3M |
| 08 October 2026 | 217.40 | 218.23 | 211.72 | 217.46 | 5M |
| 07 October 2026 | 217.77 | 220.48 | 214.39 | 218.49 | 4M |
| 06 October 2026 | 223.50 | 227.61 |
Based on the last 12 months of reports, through 31 March 2026
The sector median covers every company in the sector on the US market, loss-making ones included.
Danaher sells equipment and consumables for biotech manufacturing — it earns from making medicines, not from selling them.
The main buyers are pharmaceutical and biotechnology companies needing filtration, media, chromatography, single-use production systems and diagnostic instruments. It occupies the picks-and-shovels position: income does not depend on whose particular discovery succeeds.
A substantial share of revenue recurs: an instrument is installed once and its consumables bought continuously, while changing supplier after a process has been validated by regulators is slow and expensive. That makes the business markedly steadier than one would expect from an equipment maker.
The company is known for its own continuous-improvement system and steadily acquires businesses to run through it, spinning off lines that stop fitting the profile. Cyclicality arrives from the customer side: reduced biotech start-up funding shows in instrument orders before it shows in consumables.
Address:2200 PENNSYLVANIA AVE. N.W. SUITE 800W, WASHINGTON, DC, 20037-1701, US
Danaher Corporation reported revenue of 24.8B $ and net income of 3.7B $ over the last four quarters. Net margin is 14.89 %. Revenue changed by +4.02 % year over year. Earnings per share are 5.18 $. Market capitalisation is 153.0B $.
DHR has a return on equity of 6.97 %, above the sector median of 1.63 %. Return on assets is 4.42 %, above the sector median of 0.49 %. Operating margin is 19.21 %, above the sector median of 1.10 %.
| 302M |
| FTVFortive Corporation | 57.26 | +1.49 % | 129M |
| RALRalliant Corporation | 73.38 | +2.11 % | 100M |
| CGNXCognex Corporation | 63.36 | +4.02 % | 98M |
| STSensata Technologies Holding plc | 42.27 | +0.09 % | 56M |
| 215.09 |
| 215.61 |
| 4M |
| 05 October 2026 | 213.81 | 222.15 | 213.44 | 221.21 | 3M |
| 02 October 2026 | 213.40 | 216.06 | 211.98 | 214.06 | 4M |
| 01 October 2026 | 221.31 | 222.00 | 211.18 | 211.76 | 5M |
| 30 September 2026 | 223.86 | 226.11 | 219.69 | 221.55 | 5M |
| 29 September 2026 | 226.19 | 227.65 | 223.51 | 226.11 | 4M |
| 28 September 2026 | 223.40 | 228.38 | 222.10 | 227.33 | 5M |
| 25 September 2026 | 223.37 | 224.90 | 221.60 | 224.49 | 4M |
| 24 September 2026 | 220.50 | 226.65 | 219.00 | 223.77 | 6M |
| 23 September 2026 | 221.27 | 223.42 | 219.92 | 221.56 | 3M |
| 22 September 2026 | 215.10 | 222.42 | 214.28 | 221.09 | 5M |
| 21 September 2026 | 212.03 | 216.19 | 209.60 | 215.84 | 5M |
| 18 September 2026 | 212.64 | 214.98 | 210.10 | 211.81 | 9M |
| 17 September 2026 | 210.48 | 213.27 | 206.69 | 212.50 | 6M |
| 16 September 2026 | 209.67 | 211.98 | 206.68 | 208.36 | 4M |
| 15 September 2026 | 203.08 | 209.55 | 202.62 | 209.36 | 4M |
| 14 September 2026 | 202.48 | 203.81 | 199.09 | 203.25 | 3M |