Stockscreener 앱 받기
2.71%
Danaher Corp 주식 (DHR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-14 | $197.6 | $190.7 | $6.92 | 453,606.0 | -2.74% |
| 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% |
| 2025-05-05 | $200.2 | $196.0 | $4.19 | 1,915,430.0 | -0.83% |
| 2025-05-02 | $202.8 | $198.1 | $4.74 | 3,158,747.0 | +1.19% |
| 2025-05-01 | $200.3 | $196.3 | $4.04 | 3,687,364.0 | -1.31% |
| 2025-04-30 | $200.0 | $196.9 | $3.06 | 3,728,585.0 | +0.20% |
| 2025-04-29 | $199.5 | $195.0 | $4.44 | 3,686,123.0 | +1.54% |
| 2025-04-28 | $199.4 | $194.3 | $5.15 | 2,679,759.0 | -0.62% |
| 2025-04-25 | $198.3 | $193.9 | $4.33 | 2,608,053.0 | +0.33% |
| 2025-04-24 | $196.9 | $193.2 | $3.69 | 4,453,132.0 | +0.10% |
| 2025-04-23 | $205.1 | $196.0 | $9.11 | 6,492,320.0 | +2.21% |
| 2025-04-22 | $199.6 | $191.8 | $7.82 | 6,684,529.0 | +3.84% |
| 2025-04-21 | $185.6 | $181.9 | $3.70 | 4,856,469.0 | -1.00% |
| 2025-04-17 | $189.7 | $185.8 | $3.91 | 3,640,375.0 | -2.01% |
| 2025-04-16 | $195.9 | $189.1 | $6.82 | 3,619,022.0 | +0.39% |
| 2025-04-15 | $195.0 | $188.6 | $6.43 | 3,464,206.0 | -1.58% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $202.8 | $189.3 | $13.50 | 33,536,127.0 | -4.07% |
| 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% |
2.76%
0.14%
자본화:
|
볼륨(24시간):