DHR: Danaher Corporation

As of Friday, December 12th, 2025

$ 226.33

-6.04 -2.60%

Open: 232.47
High: 232.82
Low: 226.33
Volume: 4,829,340
Previous Close on Thursday, December 11th, 2025

$ 232.37

+1.95 +0.85%

Open: 230.26
High: 232.69
Low: 229.61
Volume: 4,877,584

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 232.47 232.82 226.33 226.33 4,829,340 -6.04 -2.60
2025-12-11 230.26 232.69 229.61 232.37 4,877,584 +1.95 +0.85
2025-12-10 224.11 230.48 223.27 230.42 3,882,505 +7.19 +3.22
2025-12-09 225.34 226.79 223.19 223.23 3,366,400 -1.25 -0.56
2025-12-08 224.87 226.76 223.26 224.48 2,940,570 -1.77 -0.78
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
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 232.82
On 2025-12-12		 223.19
On 2025-12-09		 0.08 0.04 226.76
On 2025-12-08		 226.76
On 2025-12-08		 0.00 227.37
10D 232.82
On 2025-12-12		 223.19
On 2025-12-09		 -0.45 -0.20 230.65
On 2025-12-03		 223.19
On 2025-12-09		 -3.23 226.94
20D 232.82
On 2025-12-12		 217.34
On 2025-11-14		 5.13 2.32 232.35
On 2025-11-25		 223.19
On 2025-12-09		 -3.94 226.08
WTD 232.82
On 2025-12-12		 223.19
On 2025-12-09		 0.08 0.04 226.76
On 2025-12-08		 226.76
On 2025-12-08		 0.00 227.37
MTD 232.82
On 2025-12-12		 223.19
On 2025-12-09		 -0.45 -0.20 230.65
On 2025-12-03		 223.19
On 2025-12-09		 -3.23 226.94
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
CYBR

CyberArk Software Ltd.

462.86 +3.05 +0.66 73,379
QDF

FlexShares Quality Dividend Index Fund

81.60 -0.84 -1.02 25,933
DHR

Danaher Corporation

226.33 -6.04 -2.60 4,829,340