DHR: Danaher Corporation

As of Friday, May 24th, 2024

$ 262.78

+1.38 +0.53%

Open: 262.18
High: 263.13
Low: 260.85
Volume: 2,072,802
Previous Close on Thursday, May 23rd, 2024

$ 261.40

-5.79 -2.17%

Open: 267.18
High: 267.19
Low: 261.10
Volume: 2,897,351
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-24 262.18 263.13 260.85 262.78 2,072,802 +1.38 +0.53
2024-05-23 267.18 267.19 261.10 261.40 2,897,351 -5.79 -2.17
2024-05-22 267.39 268.98 266.56 267.19 2,533,628 +0.64 +0.24
2024-05-21 267.24 267.33 264.73 266.55 2,550,112 -0.56 -0.21
2024-05-20 265.64 267.64 265.05 267.11 1,752,390 +1.31 +0.49
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

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 268.98
On 2024-05-22
260.85
On 2024-05-24
-3.02 -1.14 268.98
On 2024-05-22
260.85
On 2024-05-24
-3.02 265.01
10D 268.98
On 2024-05-22
251.61
On 2024-05-13
9.40 3.71 268.98
On 2024-05-22
260.85
On 2024-05-24
-3.02 263.00
20D 268.98
On 2024-05-22
242.66
On 2024-05-02
16.20 6.57 268.98
On 2024-05-22
260.85
On 2024-05-24
-3.02 255.80
WTD 268.98
On 2024-05-22
260.85
On 2024-05-24
-3.02 -1.14 268.98
On 2024-05-22
260.85
On 2024-05-24
-3.02 265.01
MTD 268.98
On 2024-05-22
242.66
On 2024-05-02
16.16 6.55 268.98
On 2024-05-22
260.85
On 2024-05-24
-3.02 256.81
As of Friday, May 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.33 +2.07 +1.25 5,480,841
KO

The Coca-Cola Company

62.00 -0.09 -0.14 8,184,888
PFE

Pfizer Inc.

28.88 +0.19 +0.66 22,305,319
VZ

Verizon Communications Inc.

39.74 +0.31 +0.79 10,390,846
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,069.59 +4.33 +0.01 248,790,529
DJTA

Dow Jones Transportation Average

15,082.94 +74.08 +0.49 68,551,062
SPX

S&P 500 Index

5,304.72 +36.88 +0.70
OEX

S&P 100 Index

2,533.13 +17.92 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,808.35 +184.96 +0.99
NYA

NYSE Composite Index

18,110.60 +82.12 +0.46
XAX

NYSE AMEX Composite Index

4,898.09 +64.77 +1.34
RUI

RUSSELL 1000 Index

2,899.87 +20.17 +0.70
RUT

Russell 2000 Index

2,069.67 +21.26 +1.04
RUA

Russell 3000 Index

3,026.65 +21.55 +0.72
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.43 -0.20 -1.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.36 -0.34 -2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.17 -0.49 -3.34
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,211.12 +76.50 +0.84
 
Recent
Ticker Last Chg %Chg Volume
DHR

Danaher Corporation

262.78 +1.38 +0.53 2,072,802