192.06
price up icon1.50%   2.83
pre-market  시장 영업 전:  192.53   0.47   +0.24%
loading

Danaher Corp 주식 (DHR) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-03 $193.0 $186.0 $6.96 3,525,129.0 +1.50%
2025-06-02 $190.2 $187.0 $3.25 3,027,345.0 -0.35%
2025-05-30 $191.0 $187.8 $3.21 6,513,702.0 -0.30%
2025-05-29 $192.5 $188.6 $3.86 2,813,882.0 +0.77%
2025-05-28 $191.3 $188.6 $2.73 2,878,885.0 -0.09%
2025-05-27 $190.2 $187.0 $3.17 2,990,194.0 +2.51%
2025-05-23 $186.0 $183.1 $2.94 2,814,626.0 -1.57%
2025-05-22 $188.4 $184.3 $4.09 3,092,813.0 +0.36%
2025-05-21 $195.7 $186.4 $9.29 5,610,210.0 -5.54%
2025-05-20 $198.2 $195.4 $2.72 2,872,034.0 +0.69%
2025-05-19 $196.5 $193.7 $2.82 2,724,106.0 +0.15%
2025-05-16 $196.4 $189.5 $6.90 3,867,358.0 +2.70%
2025-05-15 $191.2 $180.2 $11.02 6,578,346.0 +1.67%
2025-05-14 $197.6 $187.5 $10.17 4,488,045.0 -4.47%
2025-05-13 $201.7 $196.4 $5.35 2,646,155.0 -2.10%
2025-05-12 $200.9 $192.5 $8.43 7,206,760.0 +5.85%
2025-05-09 $195.6 $189.3 $6.25 4,519,239.0 -2.61%
2025-05-08 $197.8 $192.6 $5.15 3,369,425.0 +0.90%
2025-05-07 $194.0 $189.7 $4.31 2,760,032.0 +1.60%
2025-05-06 $197.6 $189.9 $7.71 3,819,369.0 -3.72%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $193.0 $186.0 $6.96 10,077,603.0 +1.14%
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

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

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%
diagnostics_research TMO
$399.93
price up icon 0.87%
$525.83
price up icon 2.14%
diagnostics_research A
$112.76
price up icon 1.54%
diagnostics_research IQV
$142.78
price up icon 2.65%
diagnostics_research MTD
$1,166.46
price up icon 2.22%
자본화:     |  볼륨(24시간):