Stockscreener 앱 받기
1.63%
Danaher Corp 주식 (DHR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-16 | $240.4 | $235.8 | $4.67 | 3,887,763.0 | -1.63% |
| 2026-01-15 | $240.2 | $235.1 | $5.15 | 2,861,590.0 | +0.82% |
| 2026-01-14 | $239.3 | $235.4 | $3.89 | 3,135,984.0 | +1.01% |
| 2026-01-13 | $241.3 | $228.1 | $13.12 | 4,245,535.0 | -1.44% |
| 2026-01-12 | $240.7 | $236.0 | $4.75 | 3,615,615.0 | +0.26% |
| 2026-01-09 | $238.5 | $234.0 | $4.53 | 2,494,121.0 | +1.43% |
| 2026-01-08 | $237.7 | $233.3 | $4.38 | 2,533,843.0 | -0.24% |
| 2026-01-07 | $238.1 | $233.1 | $5.02 | 2,653,088.0 | -0.43% |
| 2026-01-06 | $240.4 | $234.8 | $5.62 | 2,663,398.0 | +0.52% |
| 2026-01-05 | $235.6 | $229.3 | $6.35 | 3,191,607.0 | +2.15% |
| 2026-01-02 | $232.1 | $227.2 | $4.87 | 2,338,170.0 | +0.65% |
| 2025-12-31 | $231.2 | $228.9 | $2.38 | 1,270,199.0 | -0.76% |
| 2025-12-30 | $231.1 | $228.9 | $2.22 | 1,375,921.0 | +0.02% |
| 2025-12-29 | $231.6 | $229.7 | $1.98 | 1,666,214.0 | +0.13% |
| 2025-12-26 | $231.5 | $229.2 | $2.31 | 1,140,672.0 | -0.50% |
| 2025-12-24 | $231.7 | $229.8 | $1.94 | 785,807.0 | +0.28% |
| 2025-12-23 | $231.2 | $226.1 | $5.17 | 1,867,852.0 | +1.24% |
| 2025-12-22 | $228.7 | $224.1 | $4.54 | 2,504,686.0 | +1.41% |
| 2025-12-19 | $226.0 | $223.4 | $2.59 | 6,293,207.0 | +0.22% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $241.3 | $227.2 | $14.03 | 37,508,477.0 | +3.09% |
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% |
0.95%
0.46%
자본화:
|
볼륨(24시간):