DHR: Danaher Corporation

As of Wednesday, October 29th, 2025

$ 214.01

-2.89 -1.33%

Open: 215.47
High: 218.56
Low: 212.71
Volume: 3,016,027
Previous Close on Tuesday, October 28th, 2025

$ 216.90

-4.11 -1.86%

Open: 220.57
High: 221.63
Low: 216.23
Volume: 2,251,383
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-10-29 215.47 218.56 212.71 214.01 3,016,027 -2.89 -1.33
2025-10-28 220.57 221.63 216.23 216.90 2,251,383 -4.11 -1.86
2025-10-27 223.06 224.44 219.38 221.01 3,439,282 -2.00 -0.90
2025-10-24 223.47 225.05 222.18 223.01 3,955,284 +0.28 +0.13
2025-10-23 217.60 223.81 217.60 222.73 3,663,998 +4.63 +2.12
2025-10-22 222.50 222.97 215.28 218.10 4,491,805 -2.67 -1.21
2025-10-21 223.50 234.99 220.73 220.77 10,739,074 +12.38 +5.94
2025-10-20 210.25 211.56 207.74 208.39 4,874,797 -0.67 -0.32

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 225.05
On 2025-10-24
212.71
On 2025-10-29
-4.09 -1.88 225.05
On 2025-10-24
212.71
On 2025-10-29
-5.48 219.53
10D 234.99
On 2025-10-21
205.48
On 2025-10-16
7.91 3.84 234.99
On 2025-10-21
212.71
On 2025-10-29
-9.48 216.49
20D 234.99
On 2025-10-21
202.14
On 2025-10-10
1.13 0.53 234.99
On 2025-10-21
212.71
On 2025-10-29
-9.48 212.00
WTD 224.44
On 2025-10-27
212.71
On 2025-10-29
-9.00 -4.04 224.44
On 2025-10-27
212.71
On 2025-10-29
-5.23 217.31
MTD 234.99
On 2025-10-21
198.63
On 2025-10-01
15.75 7.94 234.99
On 2025-10-21
212.71
On 2025-10-29
-9.48 212.04
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.28 +4.49 +1.45 3,473,949
KO

The Coca-Cola Company

68.35 -1.81 -2.58 19,708,247
PFE

Pfizer Inc.

24.29 -0.21 -0.86 64,815,418
VZ

Verizon Communications Inc.

40.21 +0.89 +2.26 53,537,296
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,632.00 -74.37 -0.16 681,863,288
DJTA

Dow Jones Transportation Average

15,587.68 +30.26 +0.19 131,893,432
SPX

S&P 500 Index

6,890.59 -0.30 0.00
OEX

S&P 100 Index

3,481.00 +11.25 +0.32
NDX

NASDAQ 100 Index

26,119.85 +107.69 +0.41
NYA

NYSE Composite Index

21,525.93 -163.62 -0.75
XAX

NYSE AMEX Composite Index

7,100.71 +46.63 +0.66
RUI

RUSSELL 1000 Index

3,757.80 -2.54 -0.07
RUT

Russell 2000 Index

2,484.81 -21.85 -0.87
RUA

Russell 3000 Index

3,907.82 -4.01 -0.10
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 +0.13 +0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.25 +1.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.93 +0.38 +1.94
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,155.32 +50.94 +0.42
 
Recent
Ticker Last Chg %Chg Volume
AGYS

Agilysys Inc.

133.43 -7.69 -5.45 560,561
ECPG

Encore Capital Group Inc.

42.06 -1.50 -3.44 212,612
CEVA

CEVA Inc.

27.87 -0.44 -1.55 313,354
DHR

Danaher Corporation

214.01 -2.89 -1.33 3,016,027