Danaher Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	41.310	41.900	41.300	41.770	41.263	7,278
2023-06-12	40.960	41.490	40.560	41.420	40.917	882
2023-06-09	40.880	41.170	40.880	40.970	40.473	26,114
2023-06-07	40.880	41.880	40.880	41.860	41.352	9,937
2023-06-06	41.470	41.470	40.800	40.960	40.463	8,920
2023-06-05	41.760	41.760	40.650	41.010	40.512	6,612
2023-06-02	41.080	41.630	41.080	41.490	40.987	3,329
2023-06-01	41.950	42.000	41.150	41.540	41.036	77,086
2023-05-31	40.800	41.430	40.700	41.260	40.759	685
2023-05-30	41.680	41.680	40.990	41.140	40.641	7,339
2023-05-29	41.630	41.630	41.110	41.150	40.651	10
2023-05-26	41.690	41.740	41.460	41.530	41.026	2,523
2023-05-25	40.930	41.430	40.930	41.380	40.878	11,692
2023-05-24	40.400	40.400	39.940	40.270	39.781	2,116
2023-05-23	40.790	41.040	40.790	41.000	40.502	591
2023-05-22	41.000	41.360	41.000	41.230	40.730	20,750
2023-05-19	40.940	40.940	40.450	40.630	40.137	3,991
2023-05-18	40.000	40.400	39.970	40.160	39.673	2,078
2023-05-17	39.900	39.900	39.760	39.760	39.278	35
2023-05-16	39.650	39.840	39.650	39.720	39.238	2,118
2023-05-15	39.600	39.680	39.600	39.600	39.119	1,532
2023-05-12	40.160	40.180	39.940	39.980	39.495	86,605
2023-05-11	41.100	41.100	40.600	40.600	40.107	3,111
2023-05-10	41.760	41.760	41.310	41.310	40.809	99
2023-05-09	42.500	42.500	41.890	41.890	41.382	5,213
2023-05-08	42.830	42.830	42.510	42.630	42.113	9,937
2023-05-05	42.750	44.000	42.550	44.000	43.466	70,907
2023-05-04	43.440	43.440	43.220	43.440	42.913	4,461
2023-05-03	45.000	45.360	43.920	43.920	43.387	114,317
2023-05-02	43.370	44.030	42.980	43.700	43.170	18,522
2023-04-28	42.060	42.790	42.060	42.080	41.569	6,904
2023-04-27	41.000	41.230	41.000	41.230	40.730	11,636
2023-04-26	41.430	42.080	41.430	42.000	41.490	7,471
2023-04-25	43.600	43.600	41.830	42.030	41.520	36,455
2023-04-24	45.800	45.800	45.750	45.750	45.195	9,014
2023-04-20	47.250	47.250	44.750	44.750	44.207	9,376
2023-04-19	46.130	46.380	46.130	46.380	45.817	354
2023-04-18	46.200	46.200	45.490	45.490	44.938	3,506
2023-04-17	44.380	45.070	44.380	44.920	44.375	6,861
2023-04-14	44.060	44.240	44.060	44.240	43.703	4,239
2023-04-13	44.370	44.840	44.310	44.840	44.296	47,428
2023-04-12	44.470	44.470	44.060	44.130	43.595	15,621
2023-04-11	44.830	44.950	44.820	44.910	44.365	458
2023-04-10	45.130	45.200	44.960	45.200	44.652	4,310
2023-04-06	44.560	44.560	44.520	44.520	43.980	128
2023-04-05	47.230	47.230	44.560	44.770	44.227	431
2023-04-04	45.460	47.220	45.460	47.220	46.647	198
2023-04-03	45.030	45.310	44.910	45.130	44.582	17,825
2023-03-31	45.900	45.900	45.000	45.000	44.454	3,121
2023-03-30	45.810	45.900	45.510	45.900	45.343	2,153
2023-03-29	46.570	46.570	45.270	46.570	46.005	66
2023-03-28	46.390	46.390	45.270	45.270	44.688	320
2023-03-27	46.360	46.490	46.360	46.400	45.804	4,974
2023-03-24	45.970	46.330	45.970	46.330	45.735	17
2023-03-23	46.480	46.730	46.300	46.390	45.794	564
2023-03-22	47.350	47.350	46.570	46.670	46.070	3,361
2023-03-21	46.230	46.540	46.080	46.510	45.912	4,673
2023-03-20	45.810	45.890	45.450	45.760	45.172	821
2023-03-17	46.800	46.800	45.810	45.910	45.320	10,409
2023-03-16	46.620	46.750	46.460	46.530	45.932	11,669

← NewerPage 15 of 21 · 1,249 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.