Danaher Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	39.120	39.260	38.480	38.700	38.291	10,799
2023-11-30	39.080	39.180	38.680	38.970	38.558	263
2023-11-29	38.880	39.070	38.800	38.870	38.459	7,999
2023-11-28	38.200	38.240	37.870	37.920	37.519	3,305
2023-11-27	38.200	38.600	38.200	38.470	38.064	968
2023-11-24	38.520	38.730	38.520	38.600	38.192	2,024
2023-11-23	36.850	36.850	36.770	36.770	36.381	14
2023-11-22	37.920	38.730	37.920	38.700	38.291	335
2023-11-21	36.840	38.610	36.800	38.410	38.004	21,731
2023-11-20	35.710	36.570	35.710	36.570	36.184	7,433
2023-11-17	37.120	37.120	36.280	36.440	36.055	4,075
2023-11-16	35.560	36.390	35.560	36.390	36.006	8,687
2023-11-14	34.320	35.480	34.320	35.480	35.105	15,571
2023-11-13	34.260	34.600	34.230	34.370	34.007	7,157
2023-11-10	33.990	34.440	33.990	34.440	34.076	123
2023-11-09	34.410	34.620	34.410	34.550	34.185	1,613
2023-11-08	34.560	34.560	34.440	34.470	34.106	584
2023-11-07	34.740	34.740	33.860	34.290	33.928	180
2023-11-06	34.750	34.750	34.080	34.260	33.898	8,206
2023-11-03	34.230	34.870	34.230	34.730	34.363	18,843
2023-11-01	34.410	34.410	33.770	33.880	33.522	20,063
2023-10-31	34.590	34.680	34.560	34.580	34.215	11,186
2023-10-30	32.960	33.660	32.610	33.480	33.126	36,848
2023-10-27	33.940	33.940	33.520	33.540	33.186	1,290
2023-10-26	33.880	34.710	33.850	34.630	34.264	7,503
2023-10-25	34.650	34.650	33.100	34.570	34.205	14,780
2023-10-24	35.800	36.180	34.650	35.210	34.838	16,414
2023-10-23	37.000	37.000	36.520	36.530	36.144	722
2023-10-20	37.180	37.730	37.010	37.010	36.619	572
2023-10-19	37.520	37.580	37.370	37.450	37.054	7,712
2023-10-18	37.760	37.890	37.100	37.250	36.856	10,712
2023-10-17	37.700	38.200	37.440	37.930	37.529	6,997
2023-10-16	38.080	38.220	37.810	37.930	37.529	460
2023-10-13	38.900	38.900	37.880	38.140	37.737	22,377
2023-10-11	38.860	39.300	38.860	38.910	38.499	227
2023-10-10	42.580	42.580	38.850	38.850	38.440	116
2023-10-09	39.000	40.950	39.000	39.000	38.588	427
2023-10-06	39.990	40.350	39.990	40.330	39.872	779
2023-10-05	39.000	40.120	39.000	40.020	39.565	105,426
2023-10-04	39.730	39.740	39.000	39.740	39.288	328
2023-10-03	39.010	39.960	38.680	39.800	39.348	658
2023-10-02	44.300	46.820	39.010	39.100	38.656	13,928
2023-09-29	42.800	44.190	42.500	42.500	42.017	738
2023-09-28	42.800	44.670	42.800	44.490	43.984	11,853
2023-09-27	45.000	45.010	42.800	42.800	42.313	308
2023-09-26	43.000	43.000	43.000	43.000	42.511	228
2023-09-25	43.940	44.470	43.900	44.330	43.826	38,197
2023-09-22	44.120	44.120	43.880	43.890	43.391	3,324
2023-09-21	44.200	44.200	43.880	44.120	43.618	200
2023-09-20	44.080	44.530	44.080	44.360	43.856	194
2023-09-19	44.040	44.410	43.870	44.370	43.866	4,438
2023-09-18	44.000	44.030	43.840	43.970	43.470	695
2023-09-15	44.040	44.950	44.010	44.300	43.796	5,107
2023-09-14	44.640	44.640	43.670	44.050	43.549	1,216
2023-09-13	43.640	44.530	42.890	44.360	43.856	26,966
2023-09-12	43.800	44.050	43.800	43.840	43.342	1,404
2023-09-11	44.160	44.160	43.210	44.000	43.500	18,068
2023-09-08	44.800	44.800	43.820	44.160	43.658	13,795
2023-09-06	46.600	46.600	45.590	45.900	45.378	4,817
2023-09-05	47.180	47.180	46.360	46.370	45.843	5,335

← NewerPage 13 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.