Danaher Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 53.650 | 53.650 | 52.870 | 52.940 | 52.497 | 640 |
| 2024-08-20 | 52.250 | 53.370 | 52.250 | 53.000 | 52.556 | 1,466 |
| 2024-08-19 | 52.650 | 52.650 | 52.090 | 52.250 | 51.813 | 1,233 |
| 2024-08-16 | 52.300 | 52.700 | 52.220 | 52.700 | 52.259 | 327 |
| 2024-08-15 | 52.300 | 52.740 | 52.200 | 52.740 | 52.299 | 819 |
| 2024-08-14 | 52.260 | 52.400 | 51.840 | 52.290 | 51.852 | 625 |
| 2024-08-13 | 53.050 | 53.050 | 52.300 | 52.300 | 51.862 | 1,431 |
| 2024-08-12 | 52.840 | 52.840 | 51.880 | 52.070 | 51.634 | 7,423 |
| 2024-08-09 | 51.900 | 53.000 | 51.900 | 52.840 | 52.398 | 947 |
| 2024-08-08 | 53.620 | 53.620 | 53.530 | 53.530 | 53.082 | 4 |
| 2024-08-07 | 53.050 | 53.080 | 53.000 | 53.060 | 52.616 | 543 |
| 2024-08-06 | 55.260 | 55.260 | 54.390 | 54.390 | 53.935 | 2,784 |
| 2024-08-05 | 56.000 | 56.390 | 55.740 | 55.890 | 55.422 | 543 |
| 2024-08-02 | 56.750 | 56.750 | 56.000 | 56.000 | 55.531 | 102 |
| 2024-08-01 | 56.280 | 57.370 | 56.280 | 57.250 | 56.771 | 1,320 |
| 2024-07-31 | 56.180 | 56.390 | 56.000 | 56.280 | 55.809 | 1,315 |
| 2024-07-30 | 55.040 | 55.110 | 54.970 | 55.060 | 54.599 | 3,506 |
| 2024-07-29 | 54.500 | 54.800 | 54.190 | 54.800 | 54.341 | 139 |
| 2024-07-26 | 55.000 | 55.410 | 55.000 | 55.360 | 54.897 | 309 |
| 2024-07-25 | 53.600 | 55.250 | 53.600 | 54.460 | 54.004 | 5,239 |
| 2024-07-24 | 53.100 | 54.200 | 53.100 | 54.200 | 53.746 | 16,380 |
| 2024-07-23 | 53.760 | 53.760 | 52.850 | 52.850 | 52.408 | 20,733 |
| 2024-07-22 | 49.230 | 49.840 | 49.220 | 49.810 | 49.393 | 7,518 |
| 2024-07-19 | 47.900 | 48.850 | 47.870 | 48.850 | 48.441 | 2,486 |
| 2024-07-18 | 49.670 | 49.670 | 48.680 | 49.000 | 48.590 | 6,103 |
| 2024-07-17 | 49.380 | 49.430 | 49.160 | 49.430 | 49.016 | 6,770 |
| 2024-07-16 | 48.620 | 48.640 | 48.620 | 48.640 | 48.233 | 4,453 |
| 2024-07-15 | 47.870 | 48.170 | 47.600 | 48.170 | 47.767 | 29 |
| 2024-07-12 | 48.170 | 48.170 | 48.000 | 48.110 | 47.707 | 90 |
| 2024-07-11 | 46.450 | 48.190 | 46.450 | 47.930 | 47.529 | 10,605 |
| 2024-07-10 | 46.700 | 46.850 | 46.330 | 46.850 | 46.458 | 326 |
| 2024-07-09 | 46.570 | 46.570 | 46.160 | 46.160 | 45.774 | 4,222 |
| 2024-07-08 | 46.860 | 46.910 | 46.540 | 46.910 | 46.517 | 411 |
| 2024-07-05 | 46.870 | 46.900 | 46.670 | 46.710 | 46.319 | 12,826 |
| 2024-07-04 | 47.390 | 47.390 | 47.390 | 47.390 | 46.993 | 20 |
| 2024-07-03 | 48.350 | 48.350 | 48.150 | 48.150 | 47.747 | 74 |
| 2024-07-02 | 49.200 | 49.200 | 48.730 | 48.730 | 48.322 | 17 |
| 2024-07-01 | 48.610 | 49.350 | 48.570 | 49.350 | 48.937 | 10,180 |
| 2024-06-28 | 49.940 | 50.150 | 49.750 | 49.750 | 49.334 | 7,907 |
| 2024-06-27 | 49.670 | 49.700 | 49.340 | 49.340 | 48.927 | 572 |
| 2024-06-26 | 49.620 | 51.000 | 49.620 | 51.000 | 50.573 | 216 |
| 2024-06-25 | 49.000 | 49.810 | 49.000 | 49.470 | 49.019 | 67 |
| 2024-06-24 | 49.410 | 49.550 | 49.410 | 49.550 | 49.099 | 5,543 |
| 2024-06-21 | 48.390 | 49.400 | 48.390 | 49.400 | 48.950 | 42,580 |
| 2024-06-20 | 49.280 | 49.280 | 48.160 | 48.390 | 47.949 | 10,882 |
| 2024-06-19 | 49.780 | 49.780 | 49.780 | 49.780 | 49.327 | 35 |
| 2024-06-18 | 49.950 | 50.050 | 49.790 | 49.790 | 49.337 | 3,245 |
| 2024-06-17 | 49.210 | 49.310 | 49.200 | 49.200 | 48.752 | 2,024 |
| 2024-06-14 | 48.720 | 48.900 | 48.560 | 48.640 | 48.197 | 39,433 |
| 2024-06-13 | 48.800 | 48.810 | 48.510 | 48.720 | 48.276 | 14,213 |
| 2024-06-12 | 51.090 | 51.090 | 51.090 | 51.090 | 50.625 | 181 |
| 2024-06-11 | 50.110 | 50.240 | 49.920 | 49.920 | 49.465 | 4,299 |
| 2024-06-10 | 50.490 | 50.700 | 50.490 | 50.700 | 50.238 | 3,404 |
| 2024-06-07 | 50.120 | 50.190 | 49.770 | 50.060 | 49.604 | 6,792 |
| 2024-06-06 | 50.560 | 50.560 | 49.850 | 50.160 | 49.703 | 1,226 |
| 2024-06-05 | 49.750 | 50.560 | 49.750 | 50.560 | 50.100 | 1,917 |
| 2024-06-04 | 49.380 | 49.700 | 49.380 | 49.700 | 49.247 | 1,634 |
| 2024-06-03 | 48.410 | 48.830 | 48.230 | 48.620 | 48.177 | 70,344 |
| 2024-05-31 | 47.710 | 47.790 | 47.410 | 47.790 | 47.355 | 85,972 |
| 2024-05-29 | 47.380 | 47.700 | 47.250 | 47.700 | 47.266 | 12,312 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-24 | 0.0490 USD |
| 2026-03-25 | 0.0475 USD |
| 2025-12-22 | 0.0407 USD |
| 2025-09-24 | 0.0414 USD |
| 2025-06-25 | 0.0432 USD |
| 2025-03-26 | 0.0438 USD |
| 2024-12-23 | 0.0383 USD |
| 2024-09-25 | 0.0372 USD |
| 2024-06-26 | 0.0368 USD |
| 2024-03-26 | 0.0334 USD |
| 2023-12-26 | 0.0285 USD |
| 2023-10-09 | 0.0327 USD |
| 2023-06-28 | 0.0309 USD |
| 2023-03-29 | 0.0328 USD |
| 2022-12-27 | 0.0308 USD |
| 2022-09-28 | 0.2223 USD |
| 2022-06-22 | 0.2181 USD |
| 2022-03-23 | 0.2125 USD |
| 2021-12-28 | 0.1903 USD |
| 2021-09-28 | 0.2013 USD |
| 2021-06-23 | 0.1824 USD |
| 2021-03-24 | 0.1921 USD |
| 2020-12-22 | 0.1662 USD |
| 2020-09-24 | 0.1714 USD |
| 2020-06-24 | 0.1549 USD |
| 2020-03-25 | 0.1684 USD |
| 2019-12-26 | 1.2709 USD |
| 2019-12-23 | 0.1203 USD |
| 2019-09-25 | 0.1126 USD |
| 2019-06-27 | 1.1217 USD |
| 2019-03-27 | 1.1661 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.