Stockscreener 앱 받기
1.19%
Danaher Corp 주식 (DHR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-25 | $232.3 | $226.2 | $6.18 | 1,445,219.0 | +1.18% |
| 2025-11-24 | $227.5 | $224.1 | $3.44 | 4,120,142.0 | -0.18% |
| 2025-11-21 | $228.5 | $222.0 | $6.50 | 3,180,443.0 | +2.34% |
| 2025-11-20 | $225.0 | $221.3 | $3.70 | 2,984,930.0 | -0.10% |
| 2025-11-19 | $226.4 | $220.7 | $5.74 | 4,481,618.0 | -1.37% |
| 2025-11-18 | $226.9 | $217.9 | $9.04 | 5,298,565.0 | +2.30% |
| 2025-11-17 | $224.1 | $218.2 | $5.93 | 3,988,431.0 | -0.35% |
| 2025-11-14 | $223.4 | $217.3 | $6.02 | 4,550,912.0 | +0.00% |
| 2025-11-13 | $226.6 | $217.5 | $9.07 | 6,519,683.0 | +0.82% |
| 2025-11-12 | $220.4 | $215.4 | $4.95 | 4,323,195.0 | +1.67% |
| 2025-11-11 | $216.6 | $210.9 | $5.72 | 2,842,764.0 | +2.19% |
| 2025-11-10 | $211.7 | $207.7 | $4.02 | 2,255,099.0 | +0.59% |
| 2025-11-07 | $211.3 | $207.8 | $3.51 | 3,027,674.0 | -0.35% |
| 2025-11-06 | $212.5 | $209.5 | $3.03 | 2,845,512.0 | -0.73% |
| 2025-11-05 | $213.6 | $208.9 | $4.74 | 2,907,315.0 | -0.76% |
| 2025-11-04 | $216.1 | $211.0 | $5.10 | 3,078,418.0 | -0.11% |
| 2025-11-03 | $215.4 | $211.2 | $4.18 | 3,881,984.0 | -0.61% |
| 2025-10-31 | $217.8 | $213.0 | $4.74 | 4,042,169.0 | +0.15% |
| 2025-10-30 | $217.5 | $212.8 | $4.68 | 2,893,710.0 | +0.49% |
| 2025-10-29 | $218.6 | $212.7 | $5.85 | 3,029,429.0 | -1.33% |
| 2025-10-28 | $221.6 | $216.2 | $5.40 | 2,250,883.0 | -1.86% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $232.3 | $207.7 | $24.62 | 61,731,904.0 | +6.63% |
| 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% |
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% |
1.50%
0.42%
자본화:
|
볼륨(24시간):