Historical Stock Price
ETFs Holding DHR »    DHR Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
04/12/2019 $131.65 $132.52 $131.02 $131.63 2.19M
04/15/2019 $131.61 $131.93 $129.68 $130.50 2.45M
04/16/2019 $131.42 $131.70 $127.82 $128.18 3.13M
04/17/2019 $129.11 $129.79 $124.01 $124.88 5.91M
04/18/2019 $128.24 $129.71 $125.29 $126.77 5.79M
Danaher designs, manufactures and markets medical, industrial and commercial products and services, Co. has four segments: Life Sciences, which provides research tools to study the basic building blocks of life, including genes and proteins; Diagnostics, which provides analytical instruments, reagents, consumables, software and services to hospitals, physicians' offices, and reference laboratories; Dental, which provides products that are used to diagnose, treat and prevent disease and ailments of the teeth, gums and supporting bone; and Environmental and Applied Solutions, which provides products and services that help protect resources and keep global food and water supplies safe.
DHR historical stock prices picture
Danaher (DHR) has the following price history information. Looking back at DHR historical stock prices for the last five trading days, on April 12, 2019, DHR opened at $131.65, traded as high as $132.52 and as low as $131.02, and closed at $131.63. Trading volume was a total of 2.19M shares. On April 15, 2019, DHR opened at $131.61, traded as high as $131.93 and as low as $129.68, and closed at $130.50. Trading volume was a total of 2.45M shares. On April 16, 2019, DHR opened at $131.42, traded as high as $131.70 and as low as $127.82, and closed at $128.18. Trading volume was a total of 3.13M shares. On April 17, 2019, DHR opened at $129.11, traded as high as $129.79 and as low as $124.01, and closed at $124.88. Trading volume was a total of 5.91M shares. On April 18, 2019, DHR opened at $128.24, traded as high as $129.71 and as low as $125.29, and closed at $126.77. Trading volume was a total of 5.79M shares.

DHR Historical Stock Prices By Date:

DHR historical cagr picture

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: 04/22/2009
End date: 04/18/2019
Start price/share: $20.86
End price/share: $126.77
Starting shares: 479.39
Ending shares: 499.20
Dividends reinvested/share: $2.89
Total return: 532.84%
Average Annual Total Return: 20.27%
Starting investment: $10,000.00
Ending investment: $63,260.69
Years: 9.99
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 04/22/2009
End date: 04/18/2019
Start price/share: $20.86
End price/share: $126.77
Dividends collected/share: $2.89
Total return: 521.59%
Average Annual Total Return: 20.06%
Starting investment: $10,000.00
Ending investment: $62,165.34
Years: 9.99
Date Close
04/12/2019$131.63
04/15/2019$130.50
04/16/2019$128.18
04/17/2019$124.88
04/18/2019$126.77
DHR is categorized under the Healthcare sector; below are some other companies in the same sector:

DHRM Historical Stock Prices
DMPI Historical Stock Prices
DMTX Historical Stock Prices
DNAI Historical Stock Prices
DND Historical Stock Prices
DNDN Historical Stock Prices
DOVA Historical Stock Prices
DPLO Historical Stock Prices
DPRX Historical Stock Prices
DR Historical Stock Prices

Also explore: DHR shares outstanding history

DHR Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, 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.