DHR: Danaher Corporation

As of Thursday, May 8th, 2025

$ 194.82

+1.73 +0.90%

Open: 193.81
High: 197.77
Low: 192.62
Volume: 3,350,266
Previous Close on Wednesday, May 7th, 2025

$ 193.09

+3.04 +1.60%

Open: 191.66
High: 193.98
Low: 189.67
Volume: 2,735,237

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 193.81 197.77 192.62 194.82 3,348,241 +1.73 +0.90
2025-05-07 191.66 193.98 189.67 193.09 2,735,237 +3.04 +1.60
2025-05-06 195.84 197.59 189.89 190.05 3,826,473 -7.35 -3.72
2025-05-05 198.18 200.20 196.01 197.40 1,915,585 -1.65 -0.83
2025-05-02 200.90 202.82 198.08 199.05 3,158,419 +2.34 +1.19
2025-05-01 198.38 200.32 196.28 196.71 3,674,526 -2.62 -1.31
2025-04-30 198.79 199.96 196.90 199.33 3,728,733 +0.40 +0.20
2025-04-29 196.36 199.48 195.05 198.93 3,686,246 +3.02 +1.54
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 202.82
On 2025-05-02		 189.67
On 2025-05-07		 -1.89 -0.96 202.82
On 2025-05-02		 189.67
On 2025-05-07		 -6.48 194.88
10D 202.82
On 2025-05-02		 189.67
On 2025-05-07		 -1.68 -0.85 202.82
On 2025-05-02		 189.67
On 2025-05-07		 -6.48 196.24
20D 205.11
On 2025-04-23		 175.51
On 2025-04-10		 2.93 1.53 205.11
On 2025-04-23		 189.67
On 2025-05-07		 -7.53 193.11
WTD 200.20
On 2025-05-05		 189.67
On 2025-05-07		 -4.23 -2.13 200.20
On 2025-05-05		 189.67
On 2025-05-07		 -5.26 193.84
MTD 202.82
On 2025-05-02		 189.67
On 2025-05-07		 -4.51 -2.26 202.82
On 2025-05-02		 189.67
On 2025-05-07		 -6.48 195.19
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
DHR

Danaher Corporation

194.82 +1.73 +0.90 3,350,266