DHR: Danaher Corporation

As of Friday, May 17th, 2024

$ 265.80

+0.96 +0.36%

Open: 265.03
High: 265.94
Low: 263.18
Volume: 3,187,399
Previous Close on Thursday, May 16th, 2024

$ 264.84

+1.38 +0.52%

Open: 262.46
High: 265.37
Low: 261.55
Volume: 3,437,293

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 265.03 265.94 263.18 265.80 3,187,399 +0.96 +0.36
2024-05-16 262.46 265.37 261.55 264.84 3,437,293 +1.38 +0.52
2024-05-15 260.00 264.02 259.74 263.46 3,065,215 +4.20 +1.62
2024-05-14 254.30 259.79 252.53 259.26 3,096,224 +7.65 +3.04
2024-05-13 253.00 254.75 251.61 251.61 1,299,101 -1.77 -0.70
2024-05-10 252.04 254.90 250.83 253.38 1,520,658 +1.95 +0.78
2024-05-09 249.62 251.53 249.00 251.43 1,469,047 +1.88 +0.75
2024-05-08 249.30 249.82 248.15 249.55 1,461,228 +0.79 +0.32
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 265.94
On 2024-05-17		 251.61
On 2024-05-13		 12.42 4.90 254.75
On 2024-05-13		 254.75
On 2024-05-13		 0.00 260.99
10D 265.94
On 2024-05-17		 246.20
On 2024-05-07		 17.42 7.01 249.55
On 2024-05-06		 246.20
On 2024-05-07		 -1.34 255.55
20D 265.94
On 2024-05-17		 234.47
On 2024-04-22		 30.29 12.86 256.72
On 2024-04-23		 242.66
On 2024-05-02		 -5.48 251.15
WTD 265.94
On 2024-05-17		 251.61
On 2024-05-13		 12.42 4.90 254.75
On 2024-05-13		 254.75
On 2024-05-13		 0.00 260.99
MTD 265.94
On 2024-05-17		 242.66
On 2024-05-02		 19.18 7.78 249.52
On 2024-05-01		 242.66
On 2024-05-02		 -2.75 253.66
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
ADI

Analog Devices Inc.

214.08 -0.04 -0.02 2,373,753
UVXY

ProShares Ultra VIX Short-Term Futures

25.35 -0.41 -1.59 6,497,209
FRT

Federal Realty Investment Trust

102.33 +0.70 +0.69 624,921
HYLB

Xtrackers USD High Yield Corporate Bond ETF

35.47 -0.02 -0.06 849,994
DHR

Danaher Corporation

265.80 +0.96 +0.36 3,187,399