Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-22	Z	DHR	235.96	238.725	234.47	236.08	0.60	2,820,163	30,220	228.48	243.50
2024-04-19	Z	DHR	237.78	237.80	234.02	235.51	-0.92	2,351,413	25,915	214.64	235.95
2024-04-18	Z	DHR	232.26	238.44	230.74	236.36	-3.02	4,261,040	38,080	235.33	236.79
2024-04-17	Z	DHR	240.42	240.84	238.02	239.39	-1.04	2,988,571	31,119	239.12	260.45
2024-04-16	Z	DHR	241.10	241.34	238.53	240.34	0.76	3,225,367	29,035	241.11	270.83
2024-04-15	Z	DHR	242.41	243.24	238.16	239.64	-0.31	2,824,169	23,560	238.99	240.03
2024-04-12	Z	DHR	242.38	243.18	239.00	239.95	-3.99	2,684,893	23,509	239.03	240.38
2024-04-11	Z	DHR	246.31	246.98	243.07	244.00	-1.92	2,081,285	21,252	243.53	265.76
2024-04-10	Z	DHR	244.82	246.25	243.43	245.87	-3.93	2,229,531	24,048	244.75	246.23
2024-04-09	Z	DHR	246.57	249.86	245.525	249.80	5.60	1,602,068	19,842	249.20	250.70
2024-04-08	Z	DHR	244.54	245.99	243.7201	244.25	-0.04	2,425,993	21,299	243.96	244.97
2024-04-05	Z	DHR	242.13	246.10	242.04	244.28	2.44	2,280,841	27,505	243.53	245.01
2024-04-04	Z	DHR	246.48	247.125	241.72	241.90	-2.515	2,693,888	22,279	241.76	242.76
2024-04-03	Z	DHR	246.00	248.10	243.78	244.34	-1.62	1,898,536	19,972	244.14	245.64
2024-04-02	Z	DHR	245.00	246.28	242.58	245.94	-1.85	2,955,643	25,509	245.95	246.64
2024-04-01	Z	DHR	249.72	250.04	246.67	247.79	-1.915	1,728,867	18,893	246.67	248.99
2024-03-29	Z	DHR	248.34	251.055	247.20	249.72	0.68	0	0	249.45	250.40
2024-03-28	Z	DHR	248.34	251.055	247.20	249.72	0.68	2,560,205	22,341	249.45	250.40
2024-03-27	Z	DHR	249.84	250.25	247.08	248.77	0.70	2,665,347	29,679	248.03	249.14
2024-03-26	Z	DHR	247.27	249.46	247.27	248.46	0.65	1,962,942	20,231	248.45	248.98
2024-03-25	Z	DHR	254.28	254.78	246.19	247.80	-6.97	3,372,384	29,339	247.81	248.50
2024-03-22	Z	DHR	255.00	256.51	253.55	254.80	0.62	2,310,519	23,327	251.46	255.00
2024-03-21	Z	DHR	252.26	255.37	251.50	254.11	2.45	2,313,298	21,399	252.30	256.00
2024-03-20	Z	DHR	253.30	253.75	250.23	251.68	-2.13	1,651,283	19,107	250.00	252.73
2024-03-19	Z	DHR	251.00	254.09	250.20	253.74	2.33	3,211,289	20,471	251.80	254.67
2024-03-18	Z	DHR	250.39	252.92	249.98	251.47	2.13	3,868,269	24,351	249.60	277.56
2024-03-15	Z	DHR	250.71	253.755	249.14	249.40	-3.71	5,793,307	26,783	248.98	274.63
2024-03-14	Z	DHR	253.87	256.00	250.54	253.22	-2.177	2,635,549	22,154	253.22	260.00
2024-03-13	Z	DHR	254.39	255.68	253.10	255.35	2.22	2,249,453	20,711	255.04	259.81
2024-03-12	Z	DHR	252.83	255.42	252.01	253.10	0.507	2,221,782	21,156	252.52	253.83
2024-03-11	Z	DHR	252.50	254.00	250.74	252.80	-0.97	1,360,837	16,624	251.00	255.75
2024-03-08	Z	DHR	253.10	255.84	252.96	253.69	-0.21	1,786,043	20,811	253.04	254.34
2024-03-07	Z	DHR	254.81	255.85	253.31	254.12	1.30	2,857,177	31,061	253.53	254.84
2024-03-06	Z	DHR	255.48	257.08	252.25	252.90	-1.52	3,733,212	31,967	252.06	274.71
2024-03-05	Z	DHR	255.16	257.96	254.18	254.39	-1.77	2,277,930	21,830	229.32	254.35
2024-03-04	Z	DHR	256.52	259.00	254.85	256.19	0.35	2,888,785	29,532	253.91	256.19
2024-03-01	Z	DHR	252.68	256.375	251.53	255.90	2.76	1,908,703	21,933	254.84	256.15
2024-02-29	Z	DHR	256.77	257.09	252.98	253.14	-2.58	3,466,681	22,989	240.00	274.22
2024-02-28	Z	DHR	254.06	256.56	253.54	255.71	0.82	1,945,198	21,129	253.87	260.00
2024-02-27	Z	DHR	252.12	255.59	251.365	254.86	3.23	2,265,163	21,701	240.00	278.86
2024-02-26	Z	DHR	253.32	254.32	250.44	251.65	-2.19	2,506,340	20,588	251.18	251.65
2024-02-23	Z	DHR	254.00	255.00	252.58	253.84	1.13	1,351,209	17,389	252.44	255.00
2024-02-22	Z	DHR	251.415	253.42	249.24	252.73	2.08	1,826,049	23,878	252.11	253.00
2024-02-21	Z	DHR	246.31	250.75	246.06	250.65	2.77	1,545,440	17,934	250.76	252.81
2024-02-20	Z	DHR	248.66	250.79	246.815	247.77	-2.21	1,982,506	21,336	235.00	250.00
2024-02-19	Z	DHR	248.81	252.33	248.28	250.00	1.04	0	0	240.00	271.59
2024-02-16	Z	DHR	248.81	252.33	248.28	250.00	1.04	2,152,228	19,968	240.00	271.59
2024-02-15	Z	DHR	247.54	251.70	247.54	248.96	0.98	2,360,865	23,593	226.84	249.36
2024-02-14	Z	DHR	243.02	248.47	242.33	247.99	6.61	2,838,159	28,731	245.14	248.12
2024-02-13	Z	DHR	244.98	246.20	238.40	241.53	-5.29	2,189,374	25,757	239.76	248.59
2024-02-12	Z	DHR	243.76	247.08	241.6901	246.83	3.801	2,284,778	23,507	245.83	246.82
2024-02-09	Z	DHR	245.00	247.25	242.88	242.95	-2.97	2,538,276	24,999	221.60	244.62
2024-02-08	Z	DHR	246.45	246.80	244.08	245.87	-0.76	1,774,369	21,095	244.01	247.00
2024-02-07	Z	DHR	247.92	249.89	246.23	246.64	-1.43	2,300,774	21,847	245.89	246.60
2024-02-06	Z	DHR	245.69	248.46	244.415	248.20	2.56	2,443,069	23,551	226.65	248.81
2024-02-05	Z	DHR	244.86	249.225	243.10	245.82	-0.415	2,644,299	29,684	246.00	247.75
2024-02-02	Z	DHR	244.00	247.87	242.1535	246.33	1.23	2,819,507	30,533	225.88	249.00
2024-02-01	Z	DHR	239.36	245.30	238.71	245.13	5.34	2,711,813	32,204	239.95	247.00
2024-01-31	Z	DHR	245.60	248.78	239.60	239.91	-5.26	5,077,184	44,248	228.00	242.00
2024-01-30	Z	DHR	244.05	245.40	238.455	244.95	11.055	6,157,859	53,225	243.08	245.88
2024-01-29	Z	DHR	232.92	234.02	231.15	233.93	0.99	3,127,407	34,168	232.00	260.36
2024-01-26	Z	DHR	236.535	240.58	232.87	233.00	5.61	6,344,057	48,988	213.08	255.46
2024-01-25	Z	DHR	231.33	232.11	226.62	227.39	-1.31	3,468,291	29,370	226.65	227.51
2024-01-24	Z	DHR	230.73	232.89	228.43	228.61	-3.455	2,106,306	25,987	223.00	248.52