DHR: Danaher Corporation

As of Tuesday, October 28th, 2025

$ 216.90

-4.11 -1.86%

Open: 220.57
High: 221.63
Low: 216.23
Volume: 2,251,489
Previous Close on Monday, October 27th, 2025

$ 221.01

-2.00 -0.90%

Open: 223.06
High: 224.44
Low: 219.38
Volume: 3,439,282

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-28 220.57 221.63 216.23 216.90 2,251,383 -4.11 -1.86
2025-10-27 223.06 224.44 219.38 221.01 3,439,282 -2.00 -0.90
2025-10-24 223.47 225.05 222.18 223.01 3,955,284 +0.28 +0.13
2025-10-23 217.60 223.81 217.60 222.73 3,663,998 +4.63 +2.12
2025-10-22 222.50 222.97 215.28 218.10 4,491,805 -2.67 -1.21
2025-10-21 223.50 234.99 220.73 220.77 10,739,074 +12.38 +5.94
2025-10-20 210.25 211.56 207.74 208.39 4,874,797 -0.67 -0.32
2025-10-17 210.46 212.64 208.65 209.06 4,146,757 -1.86 -0.88
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 225.05
On 2025-10-24		 215.28
On 2025-10-22		 -3.87 -1.75 225.05
On 2025-10-24		 216.23
On 2025-10-28		 -3.92 220.35
10D 234.99
On 2025-10-21		 204.44
On 2025-10-15		 10.75 5.21 234.99
On 2025-10-21		 215.28
On 2025-10-22		 -8.39 215.70
20D 234.99
On 2025-10-21		 198.63
On 2025-10-01		 18.64 9.40 234.99
On 2025-10-21		 215.28
On 2025-10-22		 -8.39 211.94
WTD 224.44
On 2025-10-27		 216.23
On 2025-10-28		 -6.11 -2.74 224.44
On 2025-10-27		 216.23
On 2025-10-28		 -3.66 218.96
MTD 234.99
On 2025-10-21		 198.63
On 2025-10-01		 18.64 9.40 234.99
On 2025-10-21		 215.28
On 2025-10-22		 -8.39 211.94
As of Tuesday, October 28th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.79 -3.05 -0.97 3,029,449
KO

The Coca-Cola Company

70.16 +0.10 +0.14 12,718,767
PFE

Pfizer Inc.

24.50 -0.27 -1.09 50,041,133
VZ

Verizon Communications Inc.

39.32 +0.09 +0.23 30,584,369
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,706.37 +161.78 +0.34 609,295,745
DJTA

Dow Jones Transportation Average

15,557.42 -105.74 -0.68 156,095,248
SPX

S&P 500 Index

6,890.89 +15.73 +0.23
OEX

S&P 100 Index

3,469.75 +23.33 +0.68
NDX

NASDAQ 100 Index

26,012.16 +190.61 +0.74
NYA

NYSE Composite Index

21,689.55 -100.08 -0.46
XAX

NYSE AMEX Composite Index

7,054.08 +0.98 +0.01
RUI

RUSSELL 1000 Index

3,760.34 +5.25 +0.14
RUT

Russell 2000 Index

2,506.65 -13.78 -0.55
RUA

Russell 3000 Index

3,911.83 +4.29 +0.11
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.21 +0.44 +1.93
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.85 +0.44 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +0.56 +2.95
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,104.38 +90.18 +0.75
 
Recent
Ticker Last Chg %Chg Volume
SRLN

SPDR Blackstone/ GSO Senior Loan ETF

41.54 +0.06 +0.14 2,177,627
QDF

FlexShares Quality Dividend Index Fund

81.10 +0.06 +0.07 61,013
DHR

Danaher Corporation

216.90 -4.11 -1.86 2,251,489