14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $230.74 $265.94 Friday, 17th May 2024 DHR stock ended at $265.80. This is 0.362% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 1.05% from a day low at $263.18 to a day high of $265.94.
90 days $230.74 $265.94
52 weeks $182.09 $269.61

Historical Danaher Corporation prices

Date Open High Low Close Volume
Jun 07, 2016 $99.18 $99.89 $99.03 $75.28 2 492 600
Jun 06, 2016 $98.30 $99.32 $98.30 $74.96 3 082 300
Jun 03, 2016 $98.18 $98.42 $97.66 $74.40 3 014 100
Jun 02, 2016 $98.08 $98.72 $97.82 $74.66 2 168 100
Jun 01, 2016 $98.20 $98.90 $97.68 $74.66 3 428 000
May 31, 2016 $98.53 $98.69 $97.80 $74.33 7 108 600
May 27, 2016 $99.29 $99.40 $98.81 $74.75 3 149 200
May 26, 2016 $99.70 $99.96 $99.01 $74.97 2 087 900
May 25, 2016 $99.89 $100.50 $99.57 $75.31 2 732 800
May 24, 2016 $98.99 $100.31 $98.70 $75.55 4 084 600
May 23, 2016 $98.32 $99.05 $98.00 $74.69 2 510 300
May 20, 2016 $98.44 $99.40 $98.06 $74.63 3 157 800
May 19, 2016 $97.76 $98.18 $97.03 $74.04 3 748 400
May 18, 2016 $98.21 $98.67 $97.62 $74.31 2 551 200
May 17, 2016 $98.69 $99.09 $98.08 $74.39 2 500 400
May 16, 2016 $97.71 $98.92 $97.28 $74.55 3 149 300
May 13, 2016 $97.99 $98.47 $97.08 $73.58 3 174 300
May 12, 2016 $98.04 $98.36 $97.38 $74.15 2 461 700
May 11, 2016 $98.29 $98.78 $97.78 $73.99 2 517 800
May 10, 2016 $97.49 $98.34 $97.20 $74.30 2 501 600
May 09, 2016 $97.00 $97.38 $96.60 $73.35 1 787 900
May 06, 2016 $96.07 $97.19 $95.78 $73.39 2 823 800
May 05, 2016 $96.37 $96.55 $95.78 $72.63 2 829 700
May 04, 2016 $95.70 $96.62 $95.42 $72.48 3 793 700
May 03, 2016 $96.72 $97.10 $96.40 $73.21 2 768 300

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.

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.

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.

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.
Click to get the best stock tips daily for free!

About Danaher Corporation

Danaher Danaher Corporation designs, manufactures, and markets professional, medical, industrial, and commercial products and services worldwide. The company operates through three segments: Life Sciences, Diagnostics, and Environmental & Applied Solutions. The Life Sciences segment provides mass spectrometers; flow cytometry, genomics, lab automation, centrifugation, particle counting and characterization; microscopes; genomics consumables; and Gene and... DHR Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT