DHR: Danaher Corporation

As of Friday, December 5th, 2025

$ 226.25

-0.88 -0.39%

Open: 228.03
High: 228.48
Low: 225.00
Volume: 3,138,307
Previous Close on Thursday, December 4th, 2025

$ 227.13

-1.33 -0.58%

Open: 227.70
High: 228.88
Low: 223.77
Volume: 4,046,293

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 228.03 228.48 225.00 226.25 3,138,307 -0.88 -0.39
2025-12-04 227.70 228.88 223.77 227.13 4,046,293 -1.33 -0.58
2025-12-03 228.00 230.65 227.60 228.46 3,618,673 +1.87 +0.83
2025-12-02 225.86 228.32 223.96 226.59 2,729,935 +2.45 +1.09
2025-12-01 226.56 227.44 223.75 224.14 3,784,110 -2.64 -1.16
2025-11-28 228.28 228.45 226.56 226.78 1,460,357 -1.68 -0.74
2025-11-26 229.57 230.95 227.47 228.46 4,111,273 -2.31 -1.00
2025-11-25 227.14 232.35 226.17 230.77 2,887,199 +3.79 +1.67
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 230.65
On 2025-12-03		 223.75
On 2025-12-01		 -0.53 -0.23 230.65
On 2025-12-03		 223.77
On 2025-12-04		 -2.99 226.51
10D 232.35
On 2025-11-25		 222.05
On 2025-11-21		 4.07 1.83 232.35
On 2025-11-25		 223.75
On 2025-12-01		 -3.70 227.30
20D 232.35
On 2025-11-25		 207.72
On 2025-11-10		 15.58 7.40 226.61
On 2025-11-13		 217.34
On 2025-11-14		 -4.09 223.11
WTD 230.65
On 2025-12-03		 223.75
On 2025-12-01		 -0.53 -0.23 230.65
On 2025-12-03		 223.77
On 2025-12-04		 -2.99 226.51
MTD 230.65
On 2025-12-03		 223.75
On 2025-12-01		 -0.53 -0.23 230.65
On 2025-12-03		 223.77
On 2025-12-04		 -2.99 226.51
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
ALNY

Alnylam Pharmaceuticals Inc.

458.12 -7.22 -1.55 621,476
GL

Globe Life Inc.

131.37 +0.55 +0.42 456,406
TLT

iShares 20+ Year Treasury Bond ETF

88.17 -0.41 -0.46 32,526,887
CTVA

Corteva Inc.

66.00 -0.29 -0.44 5,120,577
DHR

Danaher Corporation

226.25 -0.88 -0.39 3,138,307