DHR: Danaher Corporation

As of Friday, May 8th, 2026

$ 171.16

-4.50 -2.56%

Open: 174.97
High: 175.48
Low: 170.74
Volume: 4,615,685
Previous Close on Thursday, May 7th, 2026

$ 175.66

+0.74 +0.42%

Open: 175.85
High: 177.01
Low: 173.39
Volume: 4,290,719

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-08 174.97 175.48 170.74 171.16 4,615,685 -4.50 -2.56
2026-05-07 175.85 177.01 173.39 175.66 4,290,719 +0.74 +0.42
2026-05-06 176.73 176.96 172.06 174.92 5,983,216 +0.29 +0.17
2026-05-05 175.80 177.68 173.26 174.63 3,788,947 +0.59 +0.34
2026-05-04 174.62 175.54 172.34 174.04 4,434,935 -1.11 -0.63
2026-05-01 179.82 179.87 174.60 175.15 3,878,092 -3.80 -2.12
2026-04-30 178.80 180.27 176.75 178.95 5,142,179 +0.15 +0.08
2026-04-29 178.15 179.33 176.70 178.80 5,916,336 -0.18 -0.10
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 177.68
On 2026-05-05		 170.74
On 2026-05-08		 -3.99 -2.28 177.68
On 2026-05-05		 170.74
On 2026-05-08		 -3.91 174.08
10D 183.00
On 2026-04-28		 170.74
On 2026-05-08		 -6.09 -3.44 183.00
On 2026-04-28		 170.74
On 2026-05-08		 -6.70 176.29
20D 200.50
On 2026-04-21		 170.74
On 2026-05-08		 -18.45 -9.73 200.50
On 2026-04-21		 170.74
On 2026-05-08		 -14.84 183.70
WTD 177.68
On 2026-05-05		 170.74
On 2026-05-08		 -3.99 -2.28 177.68
On 2026-05-05		 170.74
On 2026-05-08		 -3.91 174.08
MTD 179.87
On 2026-05-01		 170.74
On 2026-05-08		 -7.79 -4.35 179.87
On 2026-05-01		 170.74
On 2026-05-08		 -5.08 174.26
As of Friday, May 8th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.15 -5.48 -1.81 3,893,909
KO

The Coca-Cola Company

78.42 -0.02 -0.03 11,712,004
PFE

Pfizer Inc.

25.68 -0.80 -3.02 36,734,310
VZ

Verizon Communications Inc.

47.22 +0.13 +0.28 15,650,320
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,609.16 +12.19 +0.02 444,286,126
DJTA

Dow Jones Transportation Average

20,198.74 +17.01 +0.08 111,020,537
SPX

S&P 500 Index

7,398.93 +61.83 +0.84
OEX

S&P 100 Index

3,680.06 +37.92 +1.04
NDX

NASDAQ 100 Index

29,234.99 +671.05 +2.35
NYA

NYSE Composite Index

22,942.15 -69.20 -0.30
XAX

NYSE AMEX Composite Index

8,846.85 +86.72 +0.99
RUI

RUSSELL 1000 Index

4,019.45 +30.88 +0.77
RUT

Russell 2000 Index

2,861.21 +21.58 +0.76
RUA

Russell 3000 Index

4,193.87 +32.19 +0.77
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.92 +0.12 +0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.58 +0.17 +0.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.22 +1.09
 
Recent
Ticker Last Chg %Chg Volume
CHD

Church & Dwight Company Inc.

93.44 -0.44 -0.47 1,619,481
SMG

The Scotts Miracle-Gro Company

61.08 -1.26 -2.02 811,534
AU

AngloGold Ashanti Limited

107.03 +6.86 +6.85 2,726,391
XYZ

Block Inc.

74.85 +4.74 +6.76 12,853,740
DHR

Danaher Corporation

171.16 -4.50 -2.56 4,615,685