DHR: Danaher Corporation

As of Friday, May 29th, 2026

$ 182.67

+2.04 +1.13%

Open: 181.06
High: 184.33
Low: 179.27
Volume: 6,987,547
Previous Close on Thursday, May 28th, 2026

$ 180.63

+7.50 +4.33%

Open: 174.56
High: 181.20
Low: 174.56
Volume: 5,686,400

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-29 181.06 184.33 179.27 182.67 6,987,538 +2.04 +1.13
2026-05-28 174.56 181.20 174.56 180.63 5,686,400 +7.50 +4.33
2026-05-27 173.81 176.59 171.60 173.13 3,259,011 +0.32 +0.19
2026-05-26 171.17 173.65 169.88 172.81 3,265,066 +0.81 +0.47
2026-05-22 173.54 174.95 171.14 172.00 2,995,034 -1.33 -0.77
2026-05-21 170.84 173.84 167.98 173.33 4,226,925 +2.21 +1.29
2026-05-20 167.26 171.28 164.10 171.12 4,151,577 +4.08 +2.44
2026-05-19 164.41 171.50 164.07 167.04 5,744,053 +3.18 +1.94
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 184.33
On 2026-05-29		 169.88
On 2026-05-26		 9.34 5.39 174.95
On 2026-05-22		 169.88
On 2026-05-26		 -2.90 176.25
10D 184.33
On 2026-05-29		 160.93
On 2026-05-15		 18.13 11.02 171.50
On 2026-05-19		 164.10
On 2026-05-20		 -4.31 171.85
20D 184.33
On 2026-05-29		 160.93
On 2026-05-15		 3.72 2.08 179.87
On 2026-05-01		 160.93
On 2026-05-15		 -10.53 171.37
WTD 184.33
On 2026-05-29		 169.88
On 2026-05-26		 10.67 6.20 173.65
On 2026-05-26		 173.65
On 2026-05-26		 0.00 177.31
MTD 184.33
On 2026-05-29		 160.93
On 2026-05-15		 3.72 2.08 179.87
On 2026-05-01		 160.93
On 2026-05-15		 -10.53 171.37
As of Friday, May 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.76 +2.94 +0.92 9,300,373
KO

The Coca-Cola Company

79.01 -1.40 -1.74 31,901,533
PFE

Pfizer Inc.

26.18 +0.04 +0.15 48,006,790
VZ

Verizon Communications Inc.

47.81 -0.20 -0.42 39,942,704
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,032.46 +363.49 +0.72 894,786,835
DJTA

Dow Jones Transportation Average

21,410.31 +55.28 +0.26 204,295,854
SPX

S&P 500 Index

7,580.06 +16.43 +0.22
OEX

S&P 100 Index

3,773.34 +7.65 +0.20
NDX

NASDAQ 100 Index

30,333.18 +109.29 +0.36
NYA

NYSE Composite Index

23,292.17 -10.10 -0.04
XAX

NYSE AMEX Composite Index

8,484.51 -148.09 -1.72
RUI

RUSSELL 1000 Index

4,119.12 +9.96 +0.24
RUT

Russell 2000 Index

2,919.34 -17.23 -0.59
RUA

Russell 3000 Index

4,296.98 +8.73 +0.20
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.06 -0.28 -1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.35 -1.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.45 -2.35
 
Recent
Ticker Last Chg %Chg Volume
OTIS

Otis Worldwide Corp.

70.84 -0.37 -0.52 3,869,175
PODD

Insulet Corporation

144.94 +2.29 +1.61 2,077,307
CHD

Church & Dwight Company Inc.

95.63 -2.00 -2.05 3,290,799
XYZ

Block Inc.

75.72 +1.37 +1.84 7,345,886
DHR

Danaher Corporation

182.67 +2.04 +1.13 6,987,547