Danaher Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	351.25	353.94	351.25	353.45	49.780	4,522
2022-09-19	359.45	359.86	359.32	359.84	50.680	182
2022-09-16	371.67	371.67	364.70	364.70	51.365	5,075
2022-09-15	371.94	371.95	368.33	368.33	51.876	350
2022-09-14	367.97	368.22	361.13	362.40	51.041	5,614
2022-09-13	367.16	368.83	365.20	365.20	51.435	4,942
2022-09-12	370.88	373.61	370.88	373.61	52.620	154
2022-09-09	371.47	375.63	370.50	375.63	52.904	2,786
2022-09-08	362.35	374.26	362.21	372.30	52.435	12,446
2022-09-06	358.71	358.71	354.66	354.66	49.951	4,039
2022-09-05	344.21	344.21	344.21	344.21	48.479	0
2022-09-02	348.60	350.02	344.21	344.21	48.479	315,224
2022-09-01	350.70	355.25	350.70	355.25	50.034	126
2022-08-31	351.18	351.18	349.37	351.05	49.442	21,336
2022-08-30	346.53	349.64	346.53	349.30	49.196	252
2022-08-29	350.66	350.66	347.47	348.85	49.132	315
2022-08-26	356.50	356.50	356.31	356.31	50.183	126
2022-08-25	366.12	370.08	366.12	370.08	52.122	1,512
2022-08-24	362.59	364.34	362.59	364.34	51.314	7,007
2022-08-23	364.37	364.37	364.37	364.37	51.318	119
2022-08-22	368.61	369.10	368.56	369.10	51.984	56
2022-08-19	378.48	378.48	378.48	378.48	53.305	28
2022-08-18	380.38	381.14	380.38	381.14	53.680	91
2022-08-17	383.61	383.61	383.61	383.61	54.028	287
2022-08-16	384.15	388.00	384.15	385.38	54.277	107,730
2022-08-15	381.84	386.46	379.24	383.25	53.977	812
2022-08-12	372.86	376.31	372.86	376.31	53.000	259
2022-08-11	375.20	375.55	375.20	375.55	52.893	364
2022-08-10	362.85	369.66	362.85	369.66	52.063	4,186
2022-08-09	366.91	368.07	364.88	366.03	51.552	1,526
2022-08-08	371.65	371.65	365.19	365.75	51.513	4,613
2022-08-05	372.10	372.50	372.10	372.50	52.463	77
2022-08-04	375.54	376.70	375.54	376.70	53.055	210
2022-08-03	379.83	381.44	378.45	380.60	53.604	1,883
2022-08-02	379.04	380.50	375.97	378.51	53.310	10,577
2022-08-01	374.00	376.63	372.67	373.51	52.606	1,974
2022-07-29	378.36	379.53	375.71	379.25	53.414	3,486
2022-07-28	364.21	377.03	363.97	374.53	52.749	118,776
2022-07-27	368.70	369.34	368.70	369.34	52.018	329
2022-07-26	368.95	371.04	368.95	371.04	52.258	23,723
2022-07-25	363.82	363.93	363.51	363.66	51.218	266
2022-07-22	380.00	380.00	373.31	374.68	52.770	2,506
2022-07-21	352.85	381.45	352.85	381.45	53.724	30,548
2022-07-20	352.96	352.96	352.85	352.85	49.696	1,302
2022-07-19	341.02	346.06	341.02	346.06	48.739	532
2022-07-18	336.50	336.50	333.04	333.04	46.906	3,367
2022-07-15	344.48	344.48	343.74	343.74	48.413	63
2022-07-14	340.34	340.34	335.80	337.64	47.554	4,459
2022-07-13	340.01	340.01	339.39	339.68	47.841	350
2022-07-12	356.09	358.50	342.93	342.93	48.299	4,396
2022-07-11	350.73	356.09	350.73	356.09	50.152	924
2022-07-08	348.86	349.20	346.49	346.49	48.800	3,724
2022-07-07	351.31	351.48	350.84	350.84	49.413	119
2022-07-06	351.99	351.99	351.99	351.99	49.575	161
2022-07-05	343.83	343.83	343.32	343.32	48.353	315
2022-07-04	342.45	342.45	342.45	342.45	48.231	0
2022-07-01	336.13	342.45	336.13	342.45	48.231	245
2022-06-30	327.42	332.31	327.42	332.31	46.803	1,652
2022-06-29	329.02	329.58	327.78	327.78	46.165	2,198
2022-06-28	331.16	331.16	331.16	331.16	46.641	91

← NewerPage 18 of 21 · 1,254 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.