NYSE:DHR
Danaher Corporation Stock Price (Quote)
$267.19
+0.640 (+0.240%)
At Close: May 22, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $234.47 | $268.98 | Wednesday, 22nd May 2024 DHR stock ended at $267.19. This is 0.240% more than the trading day before Tuesday, 21st May 2024. During the day the stock fluctuated 0.91% from a day low at $266.56 to a day high of $268.98. |
90 days | $230.74 | $268.98 | |
52 weeks | $182.09 | $269.61 |
Date | Open | High | Low | Close | Volume |
May 24, 2023 | $225.24 | $228.51 | $222.71 | $227.71 | 4 571 656 |
May 23, 2023 | $230.32 | $233.65 | $229.50 | $230.01 | 3 582 032 |
May 22, 2023 | $228.43 | $233.28 | $227.75 | $231.28 | 2 661 824 |
May 19, 2023 | $227.53 | $229.59 | $226.81 | $228.33 | 3 267 849 |
May 18, 2023 | $225.30 | $226.94 | $224.62 | $226.43 | 3 259 654 |
May 17, 2023 | $225.55 | $226.55 | $221.22 | $225.25 | 2 988 973 |
May 16, 2023 | $227.09 | $227.09 | $224.32 | $224.99 | 2 573 538 |
May 15, 2023 | $227.21 | $228.16 | $225.34 | $226.94 | 3 005 639 |
May 12, 2023 | $231.38 | $231.38 | $226.70 | $227.34 | 3 437 048 |
May 11, 2023 | $232.00 | $231.46 | $229.30 | $230.81 | 3 902 159 |
May 10, 2023 | $236.28 | $237.61 | $232.20 | $233.43 | 2 762 459 |
May 09, 2023 | $236.88 | $237.80 | $234.16 | $235.16 | 2 096 272 |
May 08, 2023 | $243.61 | $243.70 | $237.62 | $239.24 | 2 492 466 |
May 05, 2023 | $244.64 | $245.63 | $240.42 | $242.44 | 2 061 585 |
May 04, 2023 | $245.27 | $245.40 | $241.95 | $242.33 | 2 166 705 |
May 03, 2023 | $247.19 | $252.93 | $245.15 | $245.57 | 4 234 856 |
May 02, 2023 | $238.41 | $244.68 | $237.59 | $242.79 | 3 127 677 |
May 01, 2023 | $239.19 | $244.08 | $237.84 | $241.73 | 3 798 004 |
Apr 28, 2023 | $232.53 | $239.58 | $231.80 | $236.91 | 3 777 890 |
Apr 27, 2023 | $232.91 | $232.92 | $229.09 | $231.42 | 5 467 184 |
Apr 26, 2023 | $228.71 | $233.48 | $227.07 | $232.47 | 7 385 074 |
Apr 25, 2023 | $245.18 | $247.65 | $231.00 | $231.99 | 10 330 429 |
Apr 24, 2023 | $254.00 | $254.72 | $252.66 | $254.35 | 2 687 788 |
Apr 21, 2023 | $250.26 | $252.97 | $248.62 | $252.81 | 2 447 499 |
Apr 20, 2023 | $245.00 | $249.65 | $241.32 | $248.34 | 3 733 640 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use DHR stock historical prices to predict future price movements?
Trend Analysis: Examine the DHR stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the DHR stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.