Stockscreener 앱 받기
0.25%
Danaher Corp 주식 (DHR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-03 | $204.3 | $202.4 | $1.94 | 1,390,118.0 | +0.32% |
| 2025-07-02 | $203.4 | $199.3 | $4.10 | 3,503,299.0 | +0.70% |
| 2025-07-01 | $205.0 | $196.4 | $8.66 | 3,976,034.0 | +1.80% |
| 2025-06-30 | $200.4 | $196.0 | $4.43 | 4,501,058.0 | -0.63% |
| 2025-06-27 | $203.5 | $197.7 | $5.80 | 5,611,154.0 | -1.32% |
| 2025-06-26 | $205.6 | $200.6 | $5.01 | 5,558,069.0 | +0.23% |
| 2025-06-25 | $201.4 | $195.7 | $5.67 | 4,132,825.0 | +1.79% |
| 2025-06-24 | $198.7 | $195.9 | $2.78 | 2,650,106.0 | +0.58% |
| 2025-06-23 | $197.0 | $192.9 | $4.12 | 3,942,295.0 | -0.03% |
| 2025-06-20 | $196.6 | $194.2 | $2.38 | 6,068,365.0 | +1.00% |
| 2025-06-18 | $197.0 | $193.1 | $3.88 | 3,236,133.0 | -0.67% |
| 2025-06-17 | $200.3 | $195.4 | $4.91 | 2,970,695.0 | -2.67% |
| 2025-06-16 | $202.4 | $197.4 | $4.94 | 3,057,074.0 | +0.22% |
| 2025-06-13 | $204.3 | $200.4 | $3.84 | 3,347,857.0 | -2.16% |
| 2025-06-12 | $205.8 | $202.7 | $3.04 | 3,525,985.0 | +0.19% |
| 2025-06-11 | $207.0 | $202.7 | $4.33 | 4,374,806.0 | +1.04% |
| 2025-06-10 | $203.5 | $198.0 | $5.45 | 4,484,175.0 | +1.72% |
| 2025-06-09 | $200.3 | $195.3 | $4.94 | 4,119,072.0 | +1.62% |
| 2025-06-06 | $196.7 | $192.9 | $3.75 | 2,799,133.0 | +2.01% |
| 2025-06-05 | $194.7 | $189.9 | $4.77 | 3,095,322.0 | -0.48% |
| 2025-06-04 | $195.7 | $192.1 | $3.61 | 2,596,655.0 | +0.53% |
| 2025-06-03 | $193.0 | $186.0 | $6.96 | 3,525,129.0 | +1.50% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $205.0 | $196.4 | $8.66 | 8,869,451.0 | +2.84% |
| 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% |
0.37%
0.54%
자본화:
|
볼륨(24시간):