Stockscreener 앱 받기
0.63%
시간 외 거래:
Danaher Corp 주식 (DHR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-12 | $221.4 | $219.1 | $2.31 | 3,002,080.0 | +0.63% |
| 2026-10-09 | $220.9 | $216.5 | $4.35 | 3,934,416.0 | +1.08% |
| 2026-10-08 | $218.2 | $211.7 | $6.51 | 5,293,223.0 | -0.47% |
| 2026-10-07 | $220.5 | $214.4 | $6.09 | 3,974,177.0 | +1.34% |
| 2026-10-06 | $227.6 | $215.1 | $12.52 | 3,642,564.0 | -2.53% |
| 2026-10-05 | $222.2 | $213.4 | $8.71 | 3,093,907.0 | +3.34% |
| 2026-10-02 | $216.1 | $212.0 | $4.08 | 3,915,873.0 | +1.09% |
| 2026-10-01 | $222.0 | $211.2 | $10.82 | 5,302,656.0 | -4.42% |
| 2026-09-30 | $226.1 | $219.7 | $6.42 | 5,248,448.0 | -2.02% |
| 2026-09-29 | $227.7 | $223.5 | $4.15 | 3,582,623.0 | -0.54% |
| 2026-09-28 | $228.4 | $222.1 | $6.28 | 4,929,773.0 | +1.27% |
| 2026-09-25 | $224.9 | $221.6 | $3.30 | 4,423,862.0 | +0.32% |
| 2026-09-24 | $226.7 | $219.0 | $7.65 | 5,970,583.0 | +1.00% |
| 2026-09-23 | $223.4 | $219.9 | $3.50 | 3,404,587.0 | +0.21% |
| 2026-09-22 | $222.4 | $214.3 | $8.14 | 4,637,121.0 | +2.43% |
| 2026-09-21 | $216.2 | $209.6 | $6.59 | 4,765,978.0 | +1.90% |
| 2026-09-18 | $215.0 | $210.1 | $4.88 | 8,830,012.0 | -0.32% |
| 2026-09-17 | $213.3 | $206.7 | $6.58 | 6,178,997.0 | +1.99% |
| 2026-09-16 | $212.0 | $206.7 | $5.30 | 3,566,920.0 | -0.48% |
| 2026-09-15 | $209.6 | $202.6 | $6.93 | 3,504,417.0 | +3.01% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $227.6 | $211.2 | $16.43 | 32,158,896.0 | -0.16% |
| 2026-09 | $228.4 | $199.1 | $29.29 | 86,689,184.0 | +3.74% |
| 2026-08 | $220.7 | $192.9 | $27.76 | 70,501,338.0 | +9.51% |
| 2026-07 | $209.9 | $165.8 | $44.15 | 140,178,065.0 | +2.38% |
| 2026-06 | $197.6 | $173.6 | $23.94 | 87,475,646.0 | +4.28% |
| 2026-05 | $184.3 | $160.9 | $23.39 | 95,800,860.0 | +2.08% |
| 2026-04 | $200.5 | $175.0 | $25.50 | 97,060,606.0 | -5.62% |
| 2026-03 | $208.0 | $181.0 | $27.00 | 90,264,123.0 | -9.99% |
| 2026-02 | $226.0 | $201.0 | $25.03 | 82,883,618.0 | -3.77% |
| 2026-01 | $242.8 | $217.3 | $25.49 | 78,568,707.0 | -4.38% |
Danaher Corp 주식 (DHR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $232.8 | $222.6 | $10.20 | 67,936,070.0 | +1.72% |
| 2025-11 | $232.3 | $207.7 | $24.62 | 68,839,645.0 | +5.29% |
| 2025-10 | $235.0 | $198.6 | $36.36 | 104,170,866.0 | +8.64% |
| 2025-09 | $206.0 | $180.0 | $25.97 | 89,505,537.0 | -3.67% |
| 2025-08 | $214.0 | $192.3 | $21.75 | 67,818,053.0 | +4.39% |
| 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% |
0.64%
0.73%
자본화:
|
볼륨(24시간):