Stockscreener 앱 받기
0.23%
시장 영업 전:
Danaher Corp 주식 (DHR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-04 | $251.5 | $246.0 | $5.48 | 1,799,515.0 | -0.23% |
| 2024-11-01 | $252.9 | $247.3 | $5.68 | 2,461,863.0 | +0.85% |
| 2024-10-31 | $248.5 | $242.3 | $6.16 | 4,821,094.0 | +1.38% |
| 2024-10-30 | $244.4 | $241.1 | $3.32 | 2,462,166.0 | -0.15% |
| 2024-10-29 | $244.9 | $241.8 | $3.18 | 3,437,663.0 | -0.59% |
| 2024-10-28 | $247.3 | $243.0 | $4.32 | 1,956,478.0 | -0.52% |
| 2024-10-25 | $250.4 | $244.9 | $5.49 | 3,159,878.0 | -1.05% |
| 2024-10-24 | $255.7 | $247.8 | $7.88 | 3,910,990.0 | -3.12% |
| 2024-10-23 | $260.9 | $254.2 | $6.68 | 4,642,480.0 | -2.02% |
| 2024-10-22 | $269.2 | $260.6 | $8.63 | 4,107,439.0 | -3.97% |
| 2024-10-21 | $274.2 | $270.3 | $3.92 | 2,305,352.0 | -0.83% |
| 2024-10-18 | $275.5 | $271.3 | $4.20 | 1,704,390.0 | +0.88% |
| 2024-10-17 | $279.4 | $271.0 | $8.44 | 3,164,384.0 | +1.47% |
| 2024-10-16 | $271.8 | $266.3 | $5.51 | 2,584,814.0 | -1.71% |
| 2024-10-15 | $275.5 | $271.8 | $3.71 | 1,650,705.0 | +0.41% |
| 2024-10-14 | $272.3 | $268.9 | $3.44 | 1,460,908.0 | +0.45% |
| 2024-10-11 | $272.1 | $267.1 | $5.03 | 1,698,356.0 | +1.46% |
| 2024-10-10 | $269.1 | $265.5 | $3.62 | 1,377,908.0 | -1.03% |
| 2024-10-09 | $270.5 | $266.8 | $3.66 | 1,475,640.0 | +0.16% |
| 2024-10-08 | $270.4 | $266.5 | $3.85 | 1,032,244.0 | +0.01% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $252.9 | $246.0 | $6.96 | 6,060,893.0 | +0.62% |
| 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% |
Danaher Corp 주식 (DHR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $281.5 | $254.0 | $27.53 | 43,339,506.0 | -2.92% |
| 2022-11 | $277.2 | $235.0 | $42.27 | 57,397,812.0 | +8.64% |
| 2022-10 | $283.6 | $234.8 | $48.81 | 67,590,278.0 | -2.56% |
| 2022-09 | $294.6 | $257.3 | $37.27 | 51,474,629.0 | -4.31% |
| 2022-08 | $303.8 | $268.5 | $35.31 | 39,940,190.0 | -7.43% |
| 2022-07 | $292.6 | $242.8 | $49.79 | 36,396,394.0 | +14.98% |
| 2022-06 | $273.6 | $238.2 | $35.36 | 38,534,623.0 | -3.88% |
| 2022-05 | $266.9 | $233.7 | $33.17 | 58,815,634.0 | +5.05% |
| 2022-04 | $303.1 | $250.6 | $52.57 | 60,990,807.0 | -14.39% |
| 2022-03 | $301.0 | $254.7 | $46.29 | 58,703,305.0 | +6.89% |
| 2022-02 | $295.5 | $255.8 | $39.68 | 51,504,617.0 | -3.98% |
| 2022-01 | $328.6 | $264.2 | $64.40 | 75,798,377.0 | -13.14% |
0.44%
2.03%
자본화:
|
볼륨(24시간):