Danaher Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	48.210	48.290	47.390	47.480	47.048	40,568
2024-05-27	49.030	49.030	48.140	48.860	48.415	140
2024-05-24	47.990	48.510	47.950	48.510	48.068	6,885
2024-05-23	48.940	48.940	48.360	48.360	47.920	3,594
2024-05-22	49.380	49.450	49.200	49.210	48.762	62,127
2024-05-21	48.050	48.790	48.050	48.790	48.346	1,295
2024-05-20	48.360	48.950	48.360	48.440	47.999	3,001
2024-05-17	48.340	48.360	48.210	48.360	47.920	1,937
2024-05-16	47.840	48.700	47.840	48.510	48.068	3,383
2024-05-15	47.340	48.260	47.340	48.250	47.811	2,856
2024-05-14	47.400	47.400	46.810	47.350	46.919	6,264
2024-05-13	45.760	46.800	45.760	46.300	45.878	1,963
2024-05-10	46.430	46.700	46.270	46.700	46.275	4,318
2024-05-09	46.300	46.300	45.900	45.970	45.551	2,088
2024-05-08	45.310	45.310	45.280	45.280	44.868	1,738
2024-05-07	45.000	45.040	44.830	45.040	44.630	814
2024-05-06	44.920	45.160	44.660	44.880	44.471	5,359
2024-05-03	44.790	45.300	44.400	44.900	44.491	3,567
2024-05-02	45.930	45.930	44.540	44.790	44.382	8,335
2024-04-30	45.450	45.670	45.200	45.460	45.046	10,251
2024-04-29	45.400	45.600	45.010	45.140	44.729	10,927
2024-04-26	44.700	45.290	44.700	45.220	44.808	1,563
2024-04-25	45.540	45.600	45.230	45.230	44.818	2,549
2024-04-24	46.700	46.700	45.940	45.990	45.571	5,735
2024-04-23	45.540	47.160	45.540	46.390	45.968	16,527
2024-04-22	44.160	44.160	43.650	43.910	43.510	2,032
2024-04-19	43.880	43.880	43.480	43.720	43.322	2,658
2024-04-18	43.900	44.790	43.900	44.240	43.837	3,740
2024-04-17	44.850	45.050	44.750	44.750	44.342	222
2024-04-16	44.170	45.330	44.170	45.270	44.858	4,199
2024-04-15	44.500	44.810	44.120	44.170	43.768	15,023
2024-04-12	44.500	44.500	43.840	43.840	43.441	4,748
2024-04-11	44.560	44.650	44.240	44.320	43.916	848
2024-04-10	44.520	44.570	44.120	44.570	44.164	3,059
2024-04-09	44.280	44.320	44.160	44.240	43.837	4,760
2024-04-08	44.210	44.210	43.840	44.030	43.629	1,439
2024-04-05	43.980	44.440	43.950	44.210	43.807	1,704
2024-04-04	44.120	44.120	43.700	43.700	43.302	746
2024-04-03	44.680	44.680	43.840	44.040	43.639	3,955
2024-04-02	44.200	44.550	44.200	44.400	43.996	454
2024-04-01	44.840	45.000	44.730	44.970	44.560	6,799
2024-03-28	44.480	45.000	44.330	44.990	44.580	823
2024-03-27	44.090	44.170	44.010	44.090	43.688	81,232
2024-03-26	44.000	44.390	44.000	44.250	43.847	1,419
2024-03-25	44.260	44.470	43.750	44.080	43.646	12,992
2024-03-22	45.480	45.650	45.100	45.640	45.190	3,184
2024-03-21	45.270	45.270	45.000	45.120	44.675	2,380
2024-03-20	45.230	45.230	44.600	44.610	44.170	5,280
2024-03-19	45.600	45.600	44.850	45.450	45.002	3,686
2024-03-18	45.200	45.280	45.050	45.050	44.606	4,945
2024-03-15	44.970	45.150	44.650	44.700	44.259	5,031
2024-03-14	45.150	45.150	44.730	44.960	44.517	5,219
2024-03-13	45.160	45.360	44.980	44.980	44.537	2,661
2024-03-12	45.320	45.320	45.000	45.000	44.556	2,921
2024-03-11	44.900	45.100	44.500	45.000	44.556	2,102
2024-03-08	45.160	45.400	45.160	45.310	44.863	45,861
2024-03-07	44.880	45.070	44.610	44.800	44.358	16,421
2024-03-06	45.150	45.400	44.680	44.680	44.240	2,953
2024-03-05	45.450	45.500	45.000	45.080	44.636	5,366
2024-03-04	45.600	45.600	45.000	45.150	44.705	557

← NewerPage 11 of 21 · 1,253 trading daysOlder →

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.