DHR: Danaher Corporation

As of Monday, November 17th, 2025

$ 220.44

-0.77 -0.35%

Open: 219.49
High: 224.13
Low: 218.20
Volume: 3,991,201
Previous Close on Friday, November 14th, 2025

$ 221.21

+0.01 +0.00%

Open: 219.16
High: 223.36
Low: 217.34
Volume: 4,536,875

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-17 219.49 224.13 218.20 220.44 3,991,198 -0.77 -0.35
2025-11-14 219.16 223.36 217.34 221.21 4,536,875 +0.01 +0.00
2025-11-13 217.76 226.61 217.54 221.20 6,519,986 +1.80 +0.82
2025-11-12 215.63 220.38 215.43 219.40 4,323,251 +3.61 +1.67
2025-11-11 211.01 216.59 210.88 215.79 2,840,906 +4.62 +2.19
2025-11-10 208.87 211.74 207.72 211.17 2,255,038 +1.23 +0.59
2025-11-07 209.63 211.26 207.75 209.94 3,027,962 -0.73 -0.35
2025-11-06 211.00 212.50 209.47 210.67 2,845,140 -1.54 -0.73
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 226.61
On 2025-11-13		 210.88
On 2025-11-11		 9.27 4.39 226.61
On 2025-11-13		 217.34
On 2025-11-14		 -4.09 219.61
10D 226.61
On 2025-11-13		 207.72
On 2025-11-10		 6.38 2.98 226.61
On 2025-11-13		 217.34
On 2025-11-14		 -4.09 215.59
20D 234.99
On 2025-10-21		 207.72
On 2025-11-10		 12.05 5.78 234.99
On 2025-10-21		 207.72
On 2025-11-10		 -11.60 216.84
WTD 224.13
On 2025-11-17		 218.20
On 2025-11-17		 -0.77 -0.35 -- -- -- 220.44
MTD 226.61
On 2025-11-13		 207.72
On 2025-11-10		 5.06 2.35 226.61
On 2025-11-13		 217.34
On 2025-11-14		 -4.09 215.45
As of Monday, November 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.13 -4.69 -1.54 3,076,135
KO

The Coca-Cola Company

70.68 -0.48 -0.67 14,765,185
PFE

Pfizer Inc.

25.08 +0.02 +0.08 88,021,545
VZ

Verizon Communications Inc.

41.01 -0.05 -0.12 21,616,688
VIX

CBOE Volatility Index

22.38 +2.55 +12.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,590.24 -557.24 -1.18 514,866,869
DJTA

Dow Jones Transportation Average

15,790.14 -282.42 -1.76 125,848,907
SPX

S&P 500 Index

6,672.41 -61.70 -0.92
OEX

S&P 100 Index

3,359.72 -26.81 -0.79
NDX

NASDAQ 100 Index

24,799.92 -208.32 -0.83
NYA

NYSE Composite Index

21,213.42 -256.84 -1.20
XAX

NYSE AMEX Composite Index

7,239.69 -50.13 -0.69
RUI

RUSSELL 1000 Index

3,634.75 -36.06 -0.98
RUT

Russell 2000 Index

2,341.38 -46.85 -1.96
RUA

Russell 3000 Index

3,775.66 -39.06 -1.02
VIX

CBOE Volatility Index

22.38 +2.55 +12.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.82 +0.46 +1.89
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.32 +0.97 +4.15
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.18 +1.60 +7.41
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,638.58 -72.93 -0.62
 
Recent
Ticker Last Chg %Chg Volume
DHR

Danaher Corporation

220.44 -0.77 -0.35 3,991,201