DHR: Danaher Corporation

As of Thursday, October 9th, 2025

$ 204.48

-0.48 -0.23%

Open: 204.81
High: 207.19
Low: 203.56
Volume: 2,565,142
Previous Close on Wednesday, October 8th, 2025

$ 204.96

-3.81 -1.82%

Open: 206.90
High: 209.88
Low: 204.90
Volume: 5,089,491

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 204.81 207.19 203.56 204.48 2,565,142 -0.48 -0.23
2025-10-08 206.90 209.88 204.90 204.96 5,089,491 -3.81 -1.82
2025-10-07 212.51 213.96 208.46 208.77 3,996,546 -2.94 -1.39
2025-10-06 215.01 215.28 210.64 211.71 3,757,510 -3.28 -1.53
2025-10-03 211.33 219.92 210.22 214.99 5,885,444 +4.66 +2.22
2025-10-02 210.94 216.16 210.00 210.33 6,760,831 -2.55 -1.20
2025-10-01 198.71 213.13 198.63 212.88 11,071,939 +14.62 +7.37
2025-09-30 186.38 198.37 185.66 198.26 7,730,227 +12.20 +6.56
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 219.92
On 2025-10-03		 203.56
On 2025-10-09		 -5.85 -2.78 219.92
On 2025-10-03		 203.56
On 2025-10-09		 -7.44 208.98
10D 219.92
On 2025-10-03		 181.35
On 2025-09-26		 23.02 12.69 219.92
On 2025-10-03		 203.56
On 2025-10-09		 -7.44 203.73
20D 219.92
On 2025-10-03		 180.03
On 2025-09-25		 9.32 4.78 196.50
On 2025-09-19		 180.03
On 2025-09-25		 -8.38 196.77
WTD 215.28
On 2025-10-06		 203.56
On 2025-10-09		 -10.51 -4.89 215.28
On 2025-10-06		 203.56
On 2025-10-09		 -5.44 207.48
MTD 219.92
On 2025-10-03		 198.63
On 2025-10-01		 6.22 3.14 219.92
On 2025-10-03		 203.56
On 2025-10-09		 -7.44 209.73
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
TLT

iShares 20+ Year Treasury Bond ETF

89.18 -0.07 -0.08 21,195,279
EEV

ProShares UltraShort MSCI Emerging Mkts

10.06 +0.21 +2.08 42,819
CTVA

Corteva Inc.

62.75 -0.36 -0.57 2,632,502
EEM

iShares MSCI Emerging Markets ETF

53.93 -0.56 -1.03 24,281,238
DHR

Danaher Corporation

204.48 -0.48 -0.23 2,565,142