Optionistics

DHR Stock Prices

Data as of

Last
236.11
Change
+0.99
Open
235.37
Previous
235.12
High
236.86
Low
231.74
Bid
-
Ask
-
Volume
3,890,995
Trades
-
Dividend
-
Yield
-
Ex-Div
-
Split Date
Jun 14, 2010
Impl Vol
31.2%
Hist Vol
30.0%
Opt Volume
1,622
Open Int
86,400

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Nov 10, 2026235.37236.86231.74236.11+0.993,890,9951,6220.3120.300
Nov 9, 2026231.63236.66228.37235.12+4.873,625,8752,3020.3580.300
Nov 6, 2026222.96230.66222.96230.25+3.913,736,3791,6310.3350.300
Nov 5, 2026237.45238.45225.86226.34-8.595,123,6292,0680.3660.299
Nov 4, 2026235.33236.67229.92234.93+4.823,048,8981,6470.3270.297
Nov 3, 2026228.70233.20227.20230.11+2.142,702,0911,3190.3360.296
Nov 2, 2026234.20234.29227.53227.97-4.263,041,6291,2360.3200.296
Oct 30, 2026238.46238.46230.46232.23-4.753,738,8792,2340.3290.296
Oct 29, 2026234.00237.62232.86236.98+2.912,697,4811,5190.2980.295
Oct 28, 2026231.00238.03229.55234.07+2.073,133,5371,3950.3300.295
Oct 27, 2026231.00234.00229.32232.00-0.972,497,8133,2640.3120.295
Oct 26, 2026230.94233.95230.60232.97+2.473,121,5268,4200.3440.296
Oct 23, 2026229.17230.66225.60230.50+0.753,935,3813,1530.3140.295
Oct 22, 2026233.80238.13228.17229.75-4.117,064,9293,8160.3280.296
Oct 21, 2026217.56234.40217.55233.86+9.628,794,4819,5690.3360.296
Oct 20, 2026225.75227.78222.65224.24-0.199,501,23915,9840.4930.298
Oct 19, 2026229.01230.57223.26224.43-4.613,988,5126,8580.5670.298
Oct 16, 2026230.50231.93228.36229.04-2.463,516,4636,2630.5100.298
Oct 15, 2026228.21233.02226.72231.50+6.815,225,4283,6950.4590.299
Oct 14, 2026225.00227.86222.74224.69+1.853,594,9311,9890.4680.294
Oct 13, 2026222.25225.71219.23222.84+1.646,005,3772,4300.4320.294
Oct 12, 2026220.72221.42219.11221.20+1.393,002,0732,1330.3990.294
Oct 9, 2026216.91220.86216.51219.81+2.353,185,0053,0200.3290.294
Oct 8, 2026217.40218.23211.72217.46-1.035,221,0024,3660.4110.294
Oct 7, 2026217.77220.48214.39218.49+2.883,969,4384,2950.3610.295
Oct 6, 2026223.50227.61215.09215.61-5.603,636,1245,8690.3570.295
Oct 5, 2026213.81222.15213.44221.21+7.153,020,7535,9730.3640.294
Oct 2, 2026213.40216.06211.98214.06+0.003,890,5392,5500.3500.293
Oct 1, 2026221.31222.00211.18211.76-9.795,291,6585,5450.3150.296
Sep 30, 2026223.86226.11219.69221.55-4.565,120,8351,2940.3320.301
Sep 29, 2026226.19227.65223.51226.11-1.223,581,9832,9550.3530.307
Sep 28, 2026223.40228.38222.10227.33+2.844,897,1064,3760.3270.307
Sep 25, 2026223.37224.90221.60224.49+0.724,418,0734,1400.3060.307
Sep 24, 2026220.50226.65219.00223.77+2.215,970,5814,6890.3080.308
Sep 23, 2026221.27223.42219.92221.56+0.473,148,7752,9540.3240.309
Sep 22, 2026215.10222.42214.28221.09+5.254,630,3187,1340.3040.309
Sep 21, 2026212.03216.19209.60215.84+4.034,764,6973,5640.2840.309
Sep 18, 2026212.64214.98210.10211.81-0.698,781,9043,9280.3060.308
Sep 17, 2026210.48213.27206.69212.50+4.146,172,08310,8460.3140.308
Sep 16, 2026209.67211.98206.68208.36-1.003,559,0741,9600.3290.308
Sep 15, 2026203.08209.55202.62209.36+6.113,502,0074,0450.3100.308
Sep 14, 2026202.48203.81199.09203.25+3.063,649,3441,3140.3210.307
Sep 11, 2026201.99202.68199.16200.19-0.342,675,3351,6370.2910.308
Sep 10, 2026202.33203.10200.34200.53-4.322,946,3752,8260.3140.308
Sep 9, 2026206.00206.05201.95204.85-0.382,759,3372,7200.3290.307
Sep 8, 2026205.00207.84202.12205.23+0.003,235,3441,5890.3190.308
Sep 4, 2026207.19208.70205.23207.66-3.372,888,4251,2130.2660.308
Sep 3, 2026210.51213.13206.05211.03+1.122,349,2562,0080.2800.307
Sep 2, 2026207.77212.78206.10209.91+2.982,898,3911,9970.2950.308
Sep 1, 2026214.74215.00206.55206.93-6.633,126,8304,8410.2850.308
Aug 31, 2026213.45215.39212.22213.56-2.513,581,4831,1920.2780.307
Aug 28, 2026215.10217.04212.85216.07+0.392,854,0403,0370.2810.306
Aug 27, 2026214.78218.57213.09215.68+0.322,896,7692,7730.3150.306
Aug 26, 2026213.23216.85212.81215.36-0.612,524,4892,9040.3030.307
Aug 25, 2026213.88216.77212.24215.97+0.862,339,2883,8550.3070.307
Aug 24, 2026218.33218.34213.88215.11-3.742,366,6416,7080.3100.307
Aug 21, 2026215.58220.25213.46218.85+2.944,678,2653,1630.3200.309
Aug 20, 2026210.12220.67208.21215.91+4.415,499,1015,0260.3330.311
Aug 19, 2026203.10212.19202.91211.50+11.925,230,3453,4650.3040.310
Aug 18, 2026203.97204.23199.49199.58-3.052,286,4491,8390.3110.305
Aug 17, 2026199.99203.43199.99202.63+0.182,960,6051,6860.2860.305
Aug 14, 2026203.00203.96201.12202.45-1.442,230,5552,2920.2800.305
Aug 13, 2026207.06207.49202.17203.89-1.901,904,5877200.2790.305
Aug 12, 2026204.55207.59202.00205.79-1.653,031,6871,2390.2960.305
Aug 11, 2026208.05208.44206.09207.44-1.932,466,5621,9120.2850.306
Aug 10, 2026203.26209.37200.78209.37+4.613,637,1996,5820.3030.306

Dividend History

Ex-DatePay DateAmountAnnualYield
No reported dividends.

Split History

Split DateFactorAnnounced
Jun 14, 20100.500May 12, 2010
May 21, 20050.500Apr 22, 2005
May 21, 20040.500Apr 22, 2004