DHR: Danaher Corporation

As of Friday, September 4th, 2026

$ 207.66

-3.37 -1.60%

Open: 207.19
High: 208.70
Low: 205.23
Volume: 2,888,417
Previous Close on Thursday, September 3rd, 2026

$ 211.03

+1.09 +0.52%

Open: 210.51
High: 213.13
Low: 206.05
Volume: 2,348,713

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-04 207.19 208.70 205.23 207.66 2,888,403 -3.37 -1.60
2026-09-03 210.51 213.13 206.05 211.03 2,348,713 +1.09 +0.52
2026-09-02 207.77 212.78 206.10 209.94 2,446,992 +3.01 +1.46
2026-09-01 214.74 215.00 206.55 206.93 3,126,831 -6.63 -3.10
2026-08-31 213.45 215.39 212.22 213.56 3,425,523 -2.51 -1.16
2026-08-28 215.10 217.04 212.85 216.07 2,859,906 +0.39 +0.18
2026-08-27 214.78 218.57 213.09 215.68 2,926,464 +0.32 +0.15
2026-08-26 213.23 216.85 212.81 215.36 2,523,228 -0.61 -0.28
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 215.39
On 2026-08-31		 205.23
On 2026-09-04		 -8.41 -3.89 215.39
On 2026-08-31		 205.23
On 2026-09-04		 -4.71 209.82
10D 218.57
On 2026-08-27		 205.23
On 2026-09-04		 -11.19 -5.11 218.57
On 2026-08-27		 205.23
On 2026-09-04		 -6.10 212.74
20D 220.67
On 2026-08-20		 199.49
On 2026-08-18		 2.90 1.42 220.67
On 2026-08-20		 205.23
On 2026-09-04		 -7.00 210.25
WTD 215.39
On 2026-08-31		 205.23
On 2026-09-04		 -8.41 -3.89 215.39
On 2026-08-31		 205.23
On 2026-09-04		 -4.71 209.82
MTD 215.00
On 2026-09-01		 205.23
On 2026-09-04		 -5.90 -2.76 215.00
On 2026-09-01		 205.23
On 2026-09-04		 -4.54 208.89
As of Friday, September 4th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

337.12 +3.64 +1.09 2,443,269
KO

The Coca-Cola Company

88.07 -0.74 -0.83 14,429,490
PFE

Pfizer Inc.

28.45 -0.36 -1.25 23,390,529
VZ

Verizon Communications Inc.

50.14 -0.45 -0.89 13,273,382
VIX

CBOE Volatility Index

14.57 +0.27 +1.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,414.25 -271.86 -0.51 379,131,333
DJTA

Dow Jones Transportation Average

21,011.73 +150.21 +0.72 50,504,665
SPX

S&P 500 Index

7,718.60 -29.11 -0.38
OEX

S&P 100 Index

3,824.13 -20.86 -0.54
NDX

NASDAQ 100 Index

29,544.16 +61.84 +0.21
NYA

NYSE Composite Index

24,639.25 -80.91 -0.33
XAX

NYSE AMEX Composite Index

8,659.94 -186.88 -2.11
RUI

RUSSELL 1000 Index

4,204.38 -15.71 -0.37
RUT

Russell 2000 Index

2,975.65 +7.38 +0.25
RUA

Russell 3000 Index

4,386.91 -15.27 -0.35
VIX

CBOE Volatility Index

14.57 +0.27 +1.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 +0.07 +0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.91 +0.15 +0.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.66 +0.28 +1.61
 
Recent
Ticker Last Chg %Chg Volume
DHR

Danaher Corporation

207.66 -3.37 -1.60 2,888,417