Stockscreener 앱 받기
1.94%
시장 영업 전:
Danaher Corp 주식 (DHR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-06 | $199.1 | $194.2 | $4.90 | 5,122,872.0 | -1.94% |
| 2025-08-05 | $200.7 | $196.5 | $4.15 | 4,001,108.0 | +0.80% |
| 2025-08-04 | $197.7 | $194.0 | $3.69 | 3,176,914.0 | +0.19% |
| 2025-08-01 | $197.2 | $192.3 | $4.90 | 5,735,583.0 | -0.04% |
| 2025-07-31 | $204.0 | $196.8 | $7.22 | 6,060,002.0 | -3.35% |
| 2025-07-30 | $207.5 | $203.1 | $4.40 | 5,691,760.0 | -1.38% |
| 2025-07-29 | $207.5 | $202.0 | $5.53 | 4,972,824.0 | +1.93% |
| 2025-07-28 | $206.0 | $202.2 | $3.81 | 5,160,136.0 | -1.24% |
| 2025-07-25 | $206.4 | $202.7 | $3.73 | 5,353,090.0 | +1.32% |
| 2025-07-24 | $204.7 | $198.0 | $6.67 | 7,352,682.0 | +2.49% |
| 2025-07-23 | $200.0 | $197.6 | $2.33 | 2,764,823.0 | +4.20% |
| 2025-07-22 | $196.3 | $185.5 | $10.83 | 7,085,684.0 | +0.98% |
| 2025-07-21 | $190.3 | $187.6 | $2.78 | 5,888,125.0 | -1.04% |
| 2025-07-18 | $196.2 | $189.1 | $7.11 | 4,237,632.0 | -2.43% |
| 2025-07-17 | $195.1 | $192.4 | $2.67 | 3,064,608.0 | +0.77% |
| 2025-07-16 | $194.3 | $191.2 | $3.13 | 2,662,150.0 | +0.23% |
| 2025-07-15 | $200.0 | $192.4 | $7.62 | 4,521,634.0 | -2.47% |
| 2025-07-14 | $200.1 | $194.9 | $5.17 | 4,918,858.0 | -3.47% |
| 2025-07-11 | $205.8 | $203.5 | $2.30 | 2,338,095.0 | -0.32% |
| 2025-07-10 | $208.2 | $200.6 | $7.56 | 3,088,101.0 | +2.26% |
| 2025-07-09 | $202.2 | $197.1 | $5.09 | 2,051,666.0 | +0.14% |
| 2025-07-08 | $204.6 | $199.0 | $5.63 | 4,225,542.0 | +0.53% |
Danaher Corp 주식 (DHR) 연도별 가격 이력
이 심층 분석에서는 Danaher Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DHR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Danaher Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Danaher Corp 주식 (DHR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $200.7 | $192.3 | $8.39 | 23,159,349.0 | -1.01% |
| 2025-07 | $208.2 | $185.5 | $22.65 | 92,689,079.0 | -0.19% |
| 2025-06 | $207.0 | $186.0 | $21.00 | 76,623,253.0 | +4.02% |
| 2025-05 | $202.8 | $180.2 | $22.63 | 80,326,722.0 | -4.73% |
| 2025-04 | $205.5 | $171.0 | $34.48 | 100,396,190.0 | -2.77% |
| 2025-03 | $216.2 | $199.2 | $17.00 | 73,166,615.0 | -1.33% |
| 2025-02 | $219.9 | $196.8 | $23.14 | 101,146,761.0 | -6.73% |
| 2025-01 | $258.2 | $221.3 | $36.89 | 70,896,420.0 | -2.97% |
Danaher Corp 주식 (DHR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $241.7 | $225.4 | $16.25 | 61,403,486.0 | -4.19% |
| 2024-11 | $252.9 | $228.2 | $24.70 | 53,715,485.0 | -2.43% |
| 2024-10 | $279.4 | $241.1 | $38.31 | 52,784,814.0 | -11.64% |
| 2024-09 | $279.9 | $261.1 | $18.82 | 49,038,579.0 | +3.23% |
| 2024-08 | $281.7 | $262.9 | $18.79 | 42,348,508.0 | -2.80% |
| 2024-07 | $280.3 | $237.9 | $42.31 | 69,740,738.0 | +10.90% |
| 2024-06 | $269.1 | $247.2 | $21.91 | 63,534,787.0 | -2.71% |
| 2024-05 | $269.0 | $242.7 | $26.32 | 51,783,266.0 | +4.13% |
| 2024-04 | $256.7 | $230.7 | $25.98 | 59,787,455.0 | -1.24% |
| 2024-03 | $259.0 | $246.2 | $12.81 | 53,118,352.0 | -1.35% |
| 2024-02 | $257.1 | $238.4 | $18.69 | 45,885,365.0 | +5.51% |
| 2024-01 | $248.8 | $222.5 | $26.25 | 69,100,481.0 | +3.70% |
Danaher Corp 주식 (DHR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $234.2 | $215.7 | $18.54 | 55,567,210.0 | +3.60% |
| 2023-11 | $225.4 | $188.9 | $36.50 | 56,357,707.0 | +16.30% |
| 2023-10 | $221.7 | $182.1 | $39.57 | 86,881,378.0 | -22.60% |
| 2023-09 | $269.6 | $243.0 | $26.65 | 49,670,280.0 | -6.38% |
| 2023-08 | $268.0 | $249.1 | $18.94 | 44,362,249.0 | +3.90% |
| 2023-07 | $265.8 | $231.9 | $33.88 | 71,070,730.0 | +6.28% |
| 2023-06 | $246.3 | $228.1 | $18.28 | 59,837,109.0 | +4.52% |
| 2023-05 | $252.9 | $221.2 | $31.71 | 74,314,407.0 | -3.08% |
| 2023-04 | $261.2 | $227.0 | $34.24 | 65,281,736.0 | -6.00% |
| 2023-03 | $254.4 | $237.0 | $17.44 | 55,808,992.0 | +1.82% |
| 2023-02 | $273.2 | $244.4 | $28.80 | 46,508,221.0 | -6.37% |
| 2023-01 | $279.3 | $242.5 | $36.84 | 58,846,970.0 | -0.39% |
3.75%
자본화:
|
볼륨(24시간):