Stockscreener 앱 받기
1.25%
Danaher Corp 주식 (DHR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-21 | $173.8 | $168.0 | $5.86 | 2,729,085.0 | +1.24% |
| 2026-05-20 | $171.3 | $164.1 | $7.18 | 4,157,634.0 | +2.44% |
| 2026-05-19 | $171.5 | $164.1 | $7.43 | 5,744,051.0 | +1.94% |
| 2026-05-18 | $164.5 | $161.2 | $3.31 | 4,955,024.0 | +1.20% |
| 2026-05-15 | $166.3 | $160.9 | $5.35 | 4,053,243.0 | -1.60% |
| 2026-05-14 | $169.3 | $164.4 | $4.88 | 4,208,018.0 | -0.87% |
| 2026-05-13 | $167.6 | $163.3 | $4.30 | 6,526,470.0 | -0.16% |
| 2026-05-12 | $167.9 | $165.6 | $2.36 | 5,415,261.0 | -0.16% |
| 2026-05-11 | $171.7 | $165.2 | $6.48 | 6,990,679.0 | -2.71% |
| 2026-05-08 | $175.5 | $170.7 | $4.73 | 4,616,740.0 | -2.56% |
| 2026-05-07 | $177.0 | $173.4 | $3.62 | 4,481,648.0 | +0.42% |
| 2026-05-06 | $177.0 | $172.1 | $4.90 | 5,983,241.0 | +0.17% |
| 2026-05-05 | $177.7 | $173.3 | $4.42 | 3,805,082.0 | +0.34% |
| 2026-05-04 | $175.5 | $172.3 | $3.20 | 4,531,947.0 | -0.63% |
| 2026-05-01 | $179.9 | $174.6 | $5.27 | 3,879,697.0 | -2.12% |
| 2026-04-30 | $180.3 | $176.8 | $3.52 | 5,142,308.0 | +0.08% |
| 2026-04-29 | $179.3 | $176.7 | $2.63 | 5,931,181.0 | -0.10% |
| 2026-04-28 | $183.0 | $177.3 | $5.70 | 5,048,541.0 | -0.91% |
| 2026-04-27 | $181.4 | $176.5 | $4.94 | 5,321,945.0 | +1.90% |
| 2026-04-24 | $179.0 | $176.5 | $2.50 | 6,410,458.0 | -0.74% |
| 2026-04-23 | $181.0 | $175.0 | $5.97 | 10,182,333.0 | -2.97% |
| 2026-04-22 | $195.0 | $183.7 | $11.30 | 5,890,341.0 | -5.40% |
| 2026-04-21 | $200.5 | $190.5 | $10.04 | 7,859,676.0 | -0.49% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $179.9 | $160.9 | $18.94 | 72,077,820.0 | -3.19% |
| 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% |
0.70%
0.36%
자본화:
|
볼륨(24시간):