Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-07-01	Z	DHR	196.99	205.04	196.38	201.10	3.56	3,976,155	43,334	182.97	204.68
2025-06-30	Z	DHR	198.92	200.45	196.02	197.54	-1.265	4,537,441	37,531	196.87	198.09
2025-06-27	Z	DHR	202.05	203.50	197.70	198.80	-2.47	5,619,705	34,538	197.78	198.85
2025-06-26	Z	DHR	201.98	205.61	200.60	201.46	0.545	5,685,501	42,896	200.93	202.16
2025-06-25	Z	DHR	196.895	201.37	195.70	201.00	3.545	4,379,748	38,504	183.36	202.81
2025-06-24	Z	DHR	197.35	198.725	195.945	197.47	1.135	2,739,762	30,219	196.88	198.10
2025-06-23	Z	DHR	195.25	197.00	192.88	196.34	-0.05	3,943,216	31,709	193.87	197.78
2025-06-20	Z	DHR	196.53	196.60	194.22	196.39	1.94	6,590,832	29,661	196.75	198.87
2025-06-19	Z	DHR	195.40	197.00	193.12	194.44	-1.30	0	0	177.22	195.01
2025-06-18	Z	DHR	195.40	197.00	193.12	194.44	-1.30	3,236,286	33,625	177.22	195.01
2025-06-17	Z	DHR	199.00	200.28	195.37	195.75	-5.33	2,968,751	31,086	195.00	198.03
2025-06-16	Z	DHR	201.95	202.39	197.4495	201.11	0.51	3,143,367	31,670	184.15	203.68
2025-06-13	Z	DHR	203.55	204.27	200.43	200.67	-4.53	3,391,439	30,950	200.22	201.45
2025-06-12	Z	DHR	203.54	205.77	202.73	205.10	0.31	3,661,154	30,271	202.50	330.64
2025-06-11	Z	DHR	203.07	207.00	202.67	204.72	2.10	4,491,411	41,098	202.90	217.32
2025-06-10	Z	DHR	200.77	203.47	198.02	202.62	3.45	4,626,289	44,644	201.84	202.87
2025-06-09	Z	DHR	197.51	200.285	195.34	199.20	3.265	4,119,489	40,275	198.94	199.89
2025-06-06	Z	DHR	194.34	196.65	192.90	196.02	3.855	2,802,238	32,457	194.19	213.53
2025-06-05	Z	DHR	193.90	194.65	189.88	192.15	-0.99	3,096,509	28,275	189.55	194.00
2025-06-04	Z	DHR	193.00	195.66	192.05	193.08	1.075	2,596,847	30,532	192.60	193.46
2025-06-03	Z	DHR	188.17	192.96	186.00	192.06	2.815	3,525,979	29,336	192.00	192.67
2025-06-02	Z	DHR	188.22	190.25	187.00	189.23	-0.67	3,027,722	34,792	188.26	189.45
2025-05-30	Z	DHR	190.00	190.99	187.78	189.90	-0.57	6,514,216	35,870	188.51	191.41
2025-05-29	Z	DHR	191.45	192.485	188.63	190.47	1.499	2,814,481	32,998	190.00	192.00
2025-05-28	Z	DHR	188.81	191.30	188.57	189.01	-0.19	2,879,546	32,434	188.93	189.10
2025-05-27	Z	DHR	187.60	190.16	186.99	189.18	4.605	2,990,613	32,200	188.00	323.27
2025-05-26	Z	DHR	184.36	185.985	183.05	184.54	-2.96	0	0	184.19	185.09
2025-05-23	Z	DHR	184.36	185.985	183.05	184.54	-2.96	2,814,207	33,530	184.19	185.09
2025-05-22	Z	DHR	185.69	188.41	184.32	187.48	0.73	3,104,303	32,175	165.97	193.55
2025-05-21	Z	DHR	195.74	195.74	186.45	186.81	-10.955	5,613,252	55,389	186.81	207.05
2025-05-20	Z	DHR	195.66	198.16	195.435	197.77	1.35	2,873,247	30,354	195.04	201.00
2025-05-19	Z	DHR	194.22	196.50	193.68	196.41	0.31	2,724,504	32,207	195.19	198.99
2025-05-16	Z	DHR	191.65	196.41	189.51	196.11	5.169	3,868,635	39,293	174.67	196.00
2025-05-15	Z	DHR	186.69	191.21	180.19	190.95	3.23	6,579,418	56,082	173.99	191.28
2025-05-14	Z	DHR	197.30	197.63	187.46	187.82	-8.80	4,489,163	46,821	180.01	215.62
2025-05-13	Z	DHR	200.92	201.715	196.36	196.61	-4.235	2,648,574	33,472	196.61	197.35
2025-05-12	Z	DHR	193.74	200.95	192.52	200.83	11.19	7,207,149	63,663	199.05	222.78
2025-05-09	Z	DHR	194.32	195.57	189.32	189.73	-5.24	4,535,953	35,758	190.00	191.50
2025-05-08	Z	DHR	193.81	197.77	192.62	194.82	1.68	3,612,564	31,552	191.47	198.52
2025-05-07	Z	DHR	191.66	193.98	189.67	193.09	3.04	2,903,044	30,295	176.47	191.99
2025-05-06	Z	DHR	195.84	197.592	189.8851	190.05	-7.41	4,479,791	34,689	185.17	203.00
2025-05-05	Z	DHR	198.18	200.20	196.01	197.40	-1.64	1,915,615	23,346	194.11	199.98
2025-05-02	Z	DHR	200.90	202.82	198.0826	199.05	2.31	3,159,161	29,205	198.43	217.66
2025-05-01	Z	DHR	198.38	200.32	196.28	196.71	-2.50	3,687,467	28,254	178.49	202.41
2025-04-30	Z	DHR	198.79	199.96	196.90	199.33	0.38	3,729,649	35,275	195.00	201.19
2025-04-29	Z	DHR	196.36	199.48	195.045	198.93	3.01	3,719,880	35,466	196.65	324.97
2025-04-28	Z	DHR	198.83	199.44	194.29	195.91	-1.09	2,715,228	31,926	195.17	196.76
2025-04-25	Z	DHR	196.645	198.28	193.95	197.14	0.73	2,608,674	27,570	196.63	197.87
2025-04-24	Z	DHR	196.70	196.94	193.25	196.50	0.15	4,453,474	35,217	194.57	202.00
2025-04-23	Z	DHR	200.02	205.11	196.005	196.31	4.23	6,494,086	52,488	192.62	204.98
2025-04-22	Z	DHR	198.235	199.64	191.82	192.07	6.91	6,687,344	58,781	195.50	197.23
2025-04-21	Z	DHR	185.28	185.64	181.94	184.96	-1.96	4,857,393	43,999	169.19	189.85
2025-04-18	Z	DHR	188.99	189.74	185.83	186.83	-3.73	0	0	186.26	187.85
2025-04-17	Z	DHR	188.99	189.74	185.83	186.83	-3.73	3,667,716	33,347	186.26	187.85
2025-04-16	Z	DHR	192.46	195.95	189.128	190.66	0.72	3,620,256	38,979	185.58	196.60
2025-04-15	Z	DHR	192.20	194.99	188.56	189.92	-3.01	3,504,562	32,688	186.44	322.11
2025-04-14	Z	DHR	192.89	193.95	190.39	192.97	4.26	4,039,313	36,958	190.94	193.33
2025-04-11	Z	DHR	181.14	190.10	178.78	188.73	7.80	4,764,079	47,358	187.92	189.56
2025-04-10	Z	DHR	192.45	192.45	175.51	180.76	-11.09	6,286,689	53,804	181.50	189.39
2025-04-09	Z	DHR	172.06	192.86	171.00	191.89	17.00	8,180,341	72,614	188.03	312.39
2025-04-08	Z	DHR	185.04	186.50	171.87	174.64	-5.88	5,664,350	48,354	152.21	312.87
2025-04-07	Z	DHR	176.415	187.35	171.92	180.62	-1.15	8,557,816	66,108	180.90	185.93
2025-04-04	Z	DHR	195.46	195.46	181.20	181.77	-16.31	7,117,803	67,758	181.00	184.20
2025-04-03	Z	DHR	202.30	204.5756	197.50	197.90	-7.39	5,413,373	51,829	196.00	203.00
2025-04-02	Z	DHR	199.24	205.48	199.24	205.16	4.77	2,974,427	33,061	197.13	199.00