Danaher Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	49.560	50.060	49.410	50.060	49.385	119
2022-12-15	50.770	51.000	50.770	51.000	50.312	1,810
2022-12-14	52.690	52.880	52.050	52.050	51.348	210
2022-12-13	52.750	52.750	51.580	52.110	51.407	1,819
2022-12-12	51.730	51.980	51.590	51.590	50.894	2,211
2022-12-09	50.520	50.950	50.520	50.670	49.987	200
2022-12-08	50.250	50.750	50.250	50.520	49.839	197
2022-12-07	50.100	50.100	49.560	49.690	49.020	3,519
2022-12-06	49.670	49.720	49.570	49.570	48.902	32
2022-12-05	50.970	50.970	50.390	50.390	49.710	467
2022-12-02	51.050	51.120	51.050	51.120	50.431	865
2022-12-01	50.400	51.300	50.400	51.300	50.608	336
2022-11-30	49.400	50.560	49.400	50.560	49.878	1,235
2022-11-29	48.700	49.000	48.600	49.000	48.339	1,862
2022-11-28	51.240	51.240	50.350	50.350	49.671	1,600
2022-11-25	50.750	51.400	50.750	51.240	50.549	1,369
2022-11-24	50.510	50.510	50.510	50.510	49.829	0
2022-11-23	50.800	50.800	50.510	50.510	49.829	50
2022-11-22	50.000	50.400	50.000	50.200	49.523	275
2022-11-21	50.300	50.300	49.300	49.800	49.128	87
2022-11-18	349.31	352.80	349.31	352.80	49.720	133
2022-11-17	355.00	355.00	347.91	349.31	49.228	203
2022-11-16	356.53	358.55	356.53	358.55	50.531	805
2022-11-14	359.26	359.26	355.16	356.42	50.230	133
2022-11-11	359.71	364.44	359.71	362.52	51.090	623
2022-11-10	337.50	358.75	337.50	358.75	50.559	966
2022-11-09	325.91	325.91	319.63	319.63	45.046	161
2022-11-08	323.82	329.50	323.82	325.91	45.931	1,680
2022-11-07	317.75	320.53	317.31	320.53	45.173	1,589
2022-11-04	305.69	309.67	305.69	309.67	43.642	385
2022-11-03	307.48	312.20	307.48	308.10	43.421	2,191
2022-11-01	331.20	331.20	328.52	328.52	46.299	476
2022-10-31	325.49	325.49	325.49	325.49	45.872	294
2022-10-28	334.50	334.50	334.50	334.50	47.141	756
2022-10-27	329.30	331.95	327.33	327.39	46.139	4,851
2022-10-26	337.05	341.22	337.05	339.91	47.904	3,297
2022-10-25	333.30	336.00	333.30	335.28	47.251	3,059
2022-10-24	322.21	331.78	322.21	331.78	46.758	6,111
2022-10-21	308.13	314.80	308.13	313.87	44.234	3,451
2022-10-20	327.98	327.98	320.00	321.78	45.349	14,147
2022-10-19	336.67	336.67	336.67	336.67	47.447	91
2022-10-18	348.46	348.84	347.74	348.19	49.071	245
2022-10-17	344.60	344.60	343.51	344.02	48.483	56
2022-10-14	338.60	338.60	338.60	338.60	47.719	161
2022-10-13	327.62	340.25	327.62	340.25	47.952	3,794
2022-10-11	333.55	335.35	332.68	332.68	46.885	7,532
2022-10-10	340.00	340.00	339.01	339.01	47.777	252
2022-10-07	348.30	348.30	348.30	348.30	49.086	133
2022-10-06	361.70	361.70	361.26	361.26	50.913	63
2022-10-05	365.97	366.22	365.57	365.57	51.520	77
2022-10-04	356.98	356.98	356.98	356.98	50.309	42
2022-10-03	346.10	348.89	343.59	348.49	49.113	5,397
2022-09-30	356.36	356.36	348.79	348.79	49.155	98
2022-09-29	358.40	358.40	350.70	350.70	49.424	266
2022-09-28	361.71	378.08	361.71	378.08	53.283	49
2022-09-27	348.57	349.13	348.33	348.90	49.139	77
2022-09-26	345.97	345.97	345.97	345.97	48.727	0
2022-09-23	345.97	345.97	345.97	345.97	48.727	350
2022-09-22	341.07	341.07	341.07	341.07	48.037	112
2022-09-21	356.17	356.17	349.94	350.51	49.366	25,452

← NewerPage 17 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.