Danaher Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	336.94	339.00	333.15	335.86	47.303	34,937
2022-06-24	335.81	336.21	335.81	336.09	47.335	4,445
2022-06-23	315.01	332.50	315.01	332.50	46.830	560
2022-06-22	317.75	317.75	317.75	317.75	44.752	315
2022-06-21	313.72	313.72	313.72	313.72	44.154	182
2022-06-20	303.61	303.61	303.61	303.61	42.731	7
2022-06-17	310.20	310.69	305.00	305.00	42.927	273
2022-06-15	308.39	308.39	308.39	308.39	43.404	0
2022-06-14	307.46	309.39	306.91	308.39	43.404	46,361
2022-06-13	312.18	312.18	312.18	312.18	43.937	378
2022-06-10	316.04	316.04	313.26	313.26	44.089	3,857
2022-06-09	321.28	321.28	319.80	319.80	45.010	4,011
2022-06-08	324.88	324.89	324.40	324.40	45.657	77
2022-06-07	325.00	326.44	325.00	326.44	45.944	350
2022-06-06	316.70	316.70	315.72	315.72	44.435	84
2022-06-03	320.77	320.77	316.80	317.46	44.680	896
2022-06-02	326.44	326.44	326.44	326.44	45.944	329
2022-06-01	314.66	314.66	314.66	314.66	44.286	98
2022-05-31	308.39	313.55	307.53	312.52	43.985	3,381
2022-05-30	315.86	315.86	315.86	315.86	44.455	0
2022-05-27	313.41	315.86	313.37	315.86	44.455	2,555
2022-05-26	301.83	301.83	298.48	299.06	42.091	728
2022-05-25	301.47	303.48	301.37	303.48	42.713	7,805
2022-05-24	286.01	303.46	286.01	303.46	42.710	2,023
2022-05-23	302.25	303.71	298.94	302.11	42.520	7,609
2022-05-20	307.10	307.10	302.12	305.52	43.000	20,125
2022-05-19	300.01	306.91	300.00	306.80	43.180	301
2022-05-18	307.48	307.48	302.73	303.91	42.773	1,624
2022-05-17	306.91	307.13	306.53	307.13	43.226	3,556
2022-05-16	316.49	316.49	316.49	316.49	44.544	0
2022-05-13	314.04	316.49	313.73	316.49	44.544	574
2022-05-12	305.11	305.11	305.11	305.11	42.942	217
2022-05-11	308.70	309.08	304.42	304.43	42.846	3,248
2022-05-10	306.57	310.87	304.00	309.68	43.585	1,575
2022-05-09	307.87	309.67	306.57	307.52	43.281	672
2022-05-06	316.79	316.79	314.07	314.24	44.227	259
2022-05-05	319.00	319.00	313.05	313.05	44.060	343
2022-05-04	315.57	315.57	314.46	314.46	44.258	1,204
2022-05-03	310.86	310.86	307.87	308.88	43.473	3,458
2022-05-02	314.96	319.60	312.78	317.44	44.677	2,121
2022-04-29	313.59	313.59	310.86	310.86	43.751	6,496
2022-04-28	320.00	320.00	318.82	318.82	44.872	980
2022-04-27	320.75	320.75	313.70	313.70	44.151	91
2022-04-26	312.50	313.14	312.50	312.97	44.048	1,442
2022-04-25	314.89	314.89	314.89	314.89	44.319	392
2022-04-22	319.44	320.95	319.44	319.68	44.993	1,204
2022-04-20	325.74	325.74	324.00	324.00	45.601	399
2022-04-19	318.00	321.59	318.00	320.22	45.069	322
2022-04-18	319.00	319.00	318.77	318.77	44.865	336
2022-04-14	333.30	333.30	325.99	326.68	45.978	1,183
2022-04-13	332.56	332.56	332.51	332.51	46.798	21
2022-04-12	335.00	335.00	328.76	328.76	46.271	70
2022-04-11	345.30	346.51	341.25	341.25	48.029	11,781
2022-04-08	359.28	359.28	354.01	354.01	49.824	2,121
2022-04-07	356.24	356.24	356.24	356.24	50.138	133
2022-04-06	337.17	341.15	335.95	341.15	48.014	8,218
2022-04-05	332.77	337.26	332.77	334.28	47.048	10,542
2022-04-04	340.73	340.73	332.77	332.77	46.835	1,750
2022-04-01	341.00	341.50	339.64	340.73	47.955	6,629
2022-03-31	353.51	355.00	350.50	352.89	49.667	1,554

← NewerPage 19 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.