Register to chat with like-minded investors on our interactive forums.
DHR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 245.80 | -4.61 | -1.84% | 248.75 | 248.75 | 245.28 | 2,865,635 |
| Apr 24 2024 | 250.41 | -2.70 | -1.07% | 249.54 | 254.09 | 247.98 | 3,342,793 |
| Apr 23 2024 | 253.11 | 17.03 | 7.21% | 254.53 | 256.72 | 249.59 | 6,876,633 |
| Apr 22 2024 | 236.08 | 0.57 | 0.24% | 235.96 | 238.725 | 234.47 | 2,818,491 |
| Apr 19 2024 | 235.51 | -0.85 | -0.36% | 237.78 | 237.80 | 234.02 | 2,349,808 |
| Apr 18 2024 | 236.36 | -3.03 | -1.27% | 231.16 | 238.44 | 230.74 | 4,261,041 |
| Apr 17 2024 | 239.39 | -0.95 | -0.40% | 241.65 | 241.65 | 238.02 | 2,988,522 |
| Apr 16 2024 | 240.34 | 0.68 | 0.28% | 239.00 | 241.34 | 238.53 | 3,026,725 |
| Apr 15 2024 | 239.66 | -0.29 | -0.12% | 242.36 | 243.26 | 238.16 | 2,824,156 |
| Apr 12 2024 | 239.95 | -4.05 | -1.66% | 242.30 | 243.18 | 239.00 | 2,684,843 |
| Apr 11 2024 | 244.00 | -1.87 | -0.76% | 245.44 | 246.98 | 243.07 | 2,081,205 |
| Apr 10 2024 | 245.87 | -3.93 | -1.57% | 245.415 | 246.25 | 243.43 | 2,172,358 |
| Apr 09 2024 | 249.80 | 5.55 | 2.27% | 246.57 | 249.85 | 245.525 | 1,602,067 |
| Apr 08 2024 | 244.25 | -0.03 | -0.01% | 244.54 | 245.99 | 243.7201 | 2,425,994 |
| Apr 05 2024 | 244.28 | 2.38 | 0.98% | 243.12 | 246.10 | 242.13 | 2,264,686 |
| Apr 04 2024 | 241.90 | -2.44 | -1.00% | 246.48 | 247.125 | 241.72 | 2,693,845 |
| Apr 03 2024 | 244.34 | -1.60 | -0.65% | 246.00 | 248.10 | 243.78 | 1,897,327 |
| Apr 02 2024 | 245.94 | -1.85 | -0.75% | 243.455 | 246.28 | 242.58 | 2,820,594 |
| Apr 01 2024 | 247.79 | -1.93 | -0.77% | 249.72 | 250.04 | 246.67 | 1,728,869 |
| Mar 28 2024 | 249.72 | 0.95 | 0.38% | 248.34 | 251.055 | 247.20 | 2,628,606 |
| Mar 27 2024 | 248.77 | 0.31 | 0.12% | 248.83 | 250.25 | 247.08 | 2,665,345 |
| Mar 26 2024 | 248.46 | 0.66 | 0.27% | 247.26 | 249.46 | 247.26 | 1,976,887 |
| Mar 25 2024 | 247.80 | -7.00 | -2.75% | 254.28 | 254.78 | 246.19 | 3,405,047 |
| Mar 22 2024 | 254.80 | 0.69 | 0.27% | 255.00 | 256.51 | 253.55 | 2,310,462 |
| Mar 21 2024 | 254.11 | 2.43 | 0.97% | 252.26 | 255.37 | 251.50 | 2,311,807 |
| Mar 20 2024 | 251.68 | -2.06 | -0.81% | 253.30 | 253.75 | 250.23 | 1,651,272 |
| Mar 19 2024 | 253.74 | 2.27 | 0.90% | 250.94 | 254.09 | 250.20 | 3,211,311 |
| Mar 18 2024 | 251.47 | 2.07 | 0.83% | 250.18 | 252.92 | 249.98 | 3,868,270 |
| Mar 15 2024 | 249.40 | -3.82 | -1.51% | 250.71 | 253.755 | 249.14 | 5,320,551 |
| Mar 14 2024 | 253.22 | -2.13 | -0.83% | 253.87 | 256.00 | 250.54 | 2,635,442 |
| Mar 13 2024 | 255.35 | 2.25 | 0.89% | 254.39 | 255.68 | 253.10 | 2,249,416 |
| Mar 12 2024 | 253.10 | 0.30 | 0.12% | 252.83 | 255.42 | 252.01 | 2,220,583 |
| Mar 11 2024 | 252.80 | -0.89 | -0.35% | 252.50 | 254.00 | 250.74 | 1,360,840 |
| Mar 08 2024 | 253.69 | -0.43 | -0.17% | 253.10 | 255.84 | 252.96 | 1,782,259 |
| Mar 07 2024 | 254.12 | 1.22 | 0.48% | 254.81 | 255.85 | 253.31 | 2,846,283 |
| Mar 06 2024 | 252.90 | -1.49 | -0.59% | 255.48 | 257.08 | 252.25 | 3,732,569 |
| Mar 05 2024 | 254.39 | -1.80 | -0.70% | 255.16 | 257.96 | 254.18 | 2,273,500 |
| Mar 04 2024 | 256.19 | 0.32 | 0.13% | 256.52 | 259.00 | 254.85 | 2,888,780 |
| Mar 01 2024 | 255.87 | 2.73 | 1.08% | 252.96 | 256.375 | 251.47 | 1,908,698 |
| Feb 29 2024 | 253.14 | -2.57 | -1.01% | 256.77 | 257.09 | 252.98 | 3,466,682 |
| Feb 28 2024 | 255.71 | 0.85 | 0.33% | 255.33 | 256.56 | 253.54 | 1,943,883 |
| Feb 27 2024 | 254.86 | 3.21 | 1.28% | 252.12 | 255.59 | 251.365 | 2,265,240 |
| Feb 26 2024 | 251.65 | -2.19 | -0.86% | 253.32 | 254.32 | 250.44 | 2,506,315 |
| Feb 23 2024 | 253.84 | 1.11 | 0.44% | 254.00 | 255.00 | 252.58 | 1,349,472 |
| Feb 22 2024 | 252.73 | 2.08 | 0.83% | 251.43 | 253.42 | 249.24 | 1,825,204 |
| Feb 21 2024 | 250.65 | 2.88 | 1.16% | 246.31 | 250.75 | 246.06 | 1,535,295 |
| Feb 20 2024 | 247.77 | -2.23 | -0.89% | 248.66 | 250.79 | 246.815 | 1,968,931 |
| Feb 16 2024 | 250.00 | 1.04 | 0.42% | 247.85 | 252.33 | 247.85 | 2,152,221 |
| Feb 15 2024 | 248.96 | 0.97 | 0.39% | 247.72 | 251.70 | 247.54 | 2,356,921 |
| Feb 14 2024 | 247.99 | 6.46 | 2.67% | 243.53 | 248.47 | 242.33 | 2,838,101 |
| Feb 13 2024 | 241.53 | -5.30 | -2.15% | 245.7575 | 246.20 | 238.40 | 2,146,010 |
| Feb 12 2024 | 246.83 | 3.88 | 1.60% | 243.11 | 247.08 | 241.6901 | 2,284,800 |
| Feb 09 2024 | 242.95 | -2.92 | -1.19% | 245.52 | 247.25 | 242.88 | 2,537,529 |
| Feb 08 2024 | 245.87 | -0.77 | -0.31% | 246.49 | 246.80 | 244.08 | 1,774,369 |
| Feb 07 2024 | 246.64 | -1.56 | -0.63% | 247.92 | 249.89 | 246.23 | 2,300,774 |
| Feb 06 2024 | 248.20 | 2.38 | 0.97% | 245.21 | 248.46 | 244.415 | 2,442,555 |
| Feb 05 2024 | 245.82 | -0.51 | -0.21% | 245.66 | 249.225 | 243.10 | 2,634,729 |
| Feb 02 2024 | 246.33 | 1.20 | 0.49% | 244.33 | 247.87 | 242.1535 | 2,819,525 |
| Feb 01 2024 | 245.13 | 5.22 | 2.18% | 239.27 | 245.30 | 238.71 | 2,711,774 |
| Jan 31 2024 | 239.91 | -5.04 | -2.06% | 246.31 | 248.78 | 239.60 | 5,062,495 |
| Jan 30 2024 | 244.95 | 11.02 | 4.71% | 244.04 | 245.40 | 238.455 | 6,156,966 |
| Jan 29 2024 | 233.93 | 0.93 | 0.40% | 232.11 | 234.02 | 231.15 | 3,127,404 |
