Quotes 5-day view: Danaher Corporation

Delayed Quote Nyse
Danaher Corporation(DHR) : Historical Chart (5-day)
  2025-06-09 2025-06-10 2025-06-11 2025-06-12 2025-06-13
Last 199.20 $ 202.62 $ 204.72 $ 205.10 $ 200.67 $
Volume 4,119,507 4,626,322 4,491,411 3,661,182 3,391,439
Change +1.62% +1.72% +1.04% +0.19% -2.16%
Opening 197.51 $ 200.77 $ 203.07 $ 203.54 $ 203.55 $
High 200.28 $ 203.47 $ 207.00 $ 205.77 $ 204.27 $
Low 195.34 $ 198.02 $ 202.67 $ 202.73 $ 200.43 $

Performance

1 day+1.81%
1 week+2.37%
Current month+5.67%
1 month+2.07%
3 months-1.68%
6 months-14.57%
Current year-12.58%
1 year-21.31%
3 years-17.70%
5 years+19.18%
10 years+135.94%

Volumes

markets
Daily volume
3,391,439
Estimated daily volume
3,391,439
Avg. Volume 20 sessions
3,568,653
Daily volume ratio
0.95
Avg. Volume 20 sessions USD
716,121,597.51
Record volume 1
92,051,876
Record volume 2
73,815,320
Record volume 3
64,102,580
Capital turnover ratio
0
Float rotation
0.01

Basic data

Capitalization (USD)
143,613,417,427
Net sales (USD)
23,875,000,000
Number of employees
62,000
Sales / Employee (USD)
385,081
Free-Float
72.69 %
Free-Float capitalization (USD)
128,988,114,246
Average Daily Capital Traded
0.5%

Indicators

Moving average 5 days
201.53
Moving average 20 days
193.64
Moving average 50 days
192.84
Moving average 100 days
203.31
Price spread / (MMA5)
+0.43%
Price spread / (MMA20)
-3.50%
Price spread / (MMA50)
-3.90%
Price spread / (MMA100)
+1.32%
STIM
RSI 9 days
72.93
RSI 14 days
63.65

Change 5d. change 1-year change 3-years change Capi.($)
-2.16%+2.37%-21.31%-17.70% 144B
-0.16%-8.06%+21.11%+162.70% 184B
-2.93%+0.21%-29.66%-21.32% 152B
+1.20%-2.30%+29.60%+173.94% 148B
-1.64%-2.14%-15.71%-9.78% 58.85B
-0.98%-3.06%-14.28%-15.13% 44.08B
+0.29%+2.06%-19.88%-20.23% 39.96B
-1.14%-1.13%+17.40%+23.20% 36.49B
-1.54%+1.11%-10.33%+0.69% 33.26B
-1.18%+0.88%-6.16% - 33.08B
Average -0.67%-0.31%-4.92%+30.71% 87.25B
Weighted average by Cap. -0.43%-0.47%-1.82%+57.86%
See all sector performances

Historical Quotes: Danaher Corporation

DateOpeningHighLowEnd-of-dayVolumeChange

Latest transactions

c9acb1f7f.SDncjmyyPJjIjHUbevFu13yNHvxo7uQBnOuJLE17S00.PVjv-1nFdf-P_hBQEpY5tT_Mds0Oqa4yrLzfFRhNLA8paqTNNdFLta3DHg
DatePriceVolumeDaily volume
04:00:02 pm 200.67 481,799 2,265,859
03:59:59 pm 200.59 7,852 1,784,060
03:59:59 pm 200.59 701 1,776,208
03:59:59 pm 200.57 3,025 1,775,507
03:59:59 pm 200.58 1,307 1,772,482
03:59:59 pm 200.58 1,282 1,771,175
03:59:59 pm 200.58 100 1,769,893
03:59:59 pm 200.59 100 1,769,793
03:59:59 pm 200.59 100 1,769,693
03:59:59 pm 200.59 100 1,769,593
Chart Danaher Corporation
More charts

Course Extremes

1 week 195.34
Extreme 195.34
207
1 month 180.19
Extreme 180.19
207
Current year 171
Extreme 171
258.23
1 year 171
Extreme 171
281.7
3 years 171
Extreme 171
303.82
5 years 166.14
Extreme 166.14
333.96
10 years 75.71
Extreme 75.71
333.96

Monthly variations

Annual variations

2025-12.58%
2024-0.77%
2023-12.84%
2022-19.33%
2021+48.11%
2020+44.74%
2019+48.84%
2018+11.10%
2017+19.24%
2016-16.19%
2015+8.37%
2014+11.02%
2013+38.10%
2012+18.84%
2011-0.28%
2010+25.45%
2009+32.84%
2008-35.48%
2007+21.12%
2006+29.87%
2005-2.84%
2004+25.14%
2003+39.65%
2002+8.94%
2001-11.80%
2000+41.71%
1999-11.16%
1998+72.08%
1997+35.39%
1996+46.85%
1995+21.53%
1994+37.05%
1993+46.63%
1992+28.40%
1991+26.56%
1990+4.92%
1989+7.96%
1988+66.18%
1987+37.37%
1986+57.14%
1985+12.50%
1984+55.56%
1983+80.00%
1982-28.57%
1981-17.65%
1980-8.11%
1979+27.59%
1978+38.10%
1977+75.00%
1976+33.34%
19750.00%
1974-92.62%
1973-48.09%
1972+6.33%
1971+16.32%
1970-20.83%
1969+5.73%
  1. Stock Market
  2. Equities
  3. DHR Stock
  4. Quotes Danaher Corporation