Danaher Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-30 | 352.09 | 354.50 | 352.09 | 353.51 | 49.754 | 798 |
| 2022-03-29 | 351.74 | 352.09 | 351.74 | 352.09 | 49.554 | 161 |
| 2022-03-28 | 344.76 | 347.30 | 344.76 | 346.73 | 48.800 | 8,540 |
| 2022-03-25 | 344.04 | 344.04 | 338.68 | 338.68 | 47.667 | 6,398 |
| 2022-03-24 | 342.72 | 347.14 | 342.72 | 347.14 | 48.857 | 469 |
| 2022-03-23 | 347.76 | 351.36 | 347.58 | 351.36 | 49.451 | 378 |
| 2022-03-22 | 359.65 | 362.24 | 359.65 | 362.24 | 50.953 | 315 |
| 2022-03-21 | 360.10 | 360.10 | 357.94 | 357.94 | 50.348 | 5,292 |
| 2022-03-18 | 361.11 | 365.87 | 361.11 | 365.87 | 51.463 | 10,430 |
| 2022-03-17 | 353.40 | 354.51 | 351.78 | 354.51 | 49.866 | 7,952 |
| 2022-03-16 | 353.35 | 353.35 | 353.35 | 353.35 | 49.702 | 5,936 |
| 2022-03-15 | 348.63 | 349.08 | 348.63 | 349.08 | 49.102 | 5,607 |
| 2022-03-14 | 340.57 | 340.95 | 340.57 | 340.90 | 47.951 | 343 |
| 2022-03-11 | 332.95 | 333.82 | 332.41 | 332.41 | 46.757 | 2,968 |
| 2022-03-10 | 334.32 | 334.32 | 329.79 | 330.67 | 46.512 | 1,470 |
| 2022-03-09 | 329.01 | 333.17 | 324.72 | 331.29 | 46.599 | 7,140 |
| 2022-03-08 | 334.85 | 334.85 | 327.77 | 327.77 | 46.104 | 4,886 |
| 2022-03-07 | 339.60 | 339.60 | 331.50 | 333.21 | 46.869 | 371 |
| 2022-03-04 | 340.15 | 344.85 | 340.15 | 343.48 | 48.314 | 2,429 |
| 2022-03-03 | 343.35 | 351.37 | 343.35 | 346.20 | 48.697 | 11,200 |
| 2022-03-02 | 357.00 | 357.00 | 348.43 | 348.43 | 49.010 | 3,948 |
| 2022-02-25 | 350.75 | 361.14 | 347.91 | 357.00 | 50.216 | 3,584 |
| 2022-02-24 | 323.40 | 347.82 | 323.40 | 345.17 | 48.552 | 69,426 |
| 2022-02-23 | 336.34 | 336.34 | 325.42 | 325.42 | 45.774 | 5,726 |
| 2022-02-22 | 336.66 | 337.72 | 336.66 | 337.72 | 47.504 | 126 |
| 2022-02-21 | 337.17 | 337.17 | 337.17 | 337.17 | 47.426 | 7 |
| 2022-02-18 | 348.25 | 348.25 | 341.21 | 344.44 | 48.449 | 1,547 |
| 2022-02-17 | 347.38 | 347.38 | 347.38 | 347.38 | 48.863 | 154 |
| 2022-02-16 | 355.25 | 355.25 | 340.21 | 345.09 | 48.541 | 126 |
| 2022-02-15 | 356.16 | 356.16 | 348.98 | 349.63 | 49.179 | 3,276 |
| 2022-02-14 | 353.38 | 354.64 | 351.76 | 354.64 | 49.884 | 56 |
| 2022-02-11 | 370.87 | 370.87 | 359.64 | 359.64 | 50.587 | 98 |
| 2022-02-10 | 380.62 | 380.62 | 369.18 | 370.87 | 52.167 | 63 |
| 2022-02-09 | 382.28 | 382.28 | 380.62 | 380.62 | 53.538 | 19,257 |
| 2022-02-08 | 375.81 | 375.81 | 373.88 | 373.88 | 52.590 | 6,909 |
| 2022-02-07 | 376.62 | 376.62 | 376.62 | 376.62 | 52.976 | 259 |
| 2022-02-04 | 384.28 | 386.66 | 384.28 | 385.33 | 54.201 | 105 |
| 2022-02-03 | 385.81 | 386.88 | 384.15 | 384.15 | 54.035 | 546 |
| 2022-02-02 | 387.60 | 388.74 | 387.60 | 388.73 | 54.679 | 98 |
| 2022-02-01 | 376.19 | 376.20 | 376.02 | 376.19 | 52.915 | 105 |
| 2022-01-31 | 378.06 | 378.06 | 376.80 | 377.34 | 53.077 | 784 |
| 2022-01-28 | 373.00 | 376.92 | 373.00 | 376.56 | 52.967 | 8,855 |
| 2022-01-27 | 363.50 | 363.50 | 363.25 | 363.25 | 51.095 | 7,560 |
| 2022-01-26 | 374.42 | 374.44 | 361.08 | 361.92 | 50.908 | 8,750 |
| 2022-01-25 | 373.47 | 373.77 | 370.70 | 370.87 | 52.167 | 12,369 |
| 2022-01-24 | 381.05 | 381.05 | 370.70 | 375.44 | 52.810 | 4,746 |
| 2022-01-21 | 382.28 | 382.28 | 382.28 | 382.28 | 53.772 | 70 |
| 2022-01-20 | 389.74 | 389.74 | 386.44 | 387.53 | 54.510 | 84 |
| 2022-01-19 | 399.98 | 399.98 | 392.61 | 392.61 | 55.225 | 1,834 |
| 2022-01-18 | 401.77 | 401.77 | 401.77 | 401.77 | 56.513 | 28 |
| 2022-01-17 | 408.11 | 408.62 | 407.76 | 408.62 | 57.477 | 77 |
| 2022-01-14 | 402.15 | 404.18 | 399.74 | 404.18 | 56.852 | 1,050 |
| 2022-01-13 | 427.25 | 427.25 | 409.89 | 409.89 | 57.655 | 812 |
| 2022-01-12 | 423.65 | 424.77 | 423.65 | 424.77 | 59.748 | 952 |
| 2022-01-11 | 425.00 | 425.00 | 423.99 | 423.99 | 59.639 | 448 |
| 2022-01-10 | 420.00 | 428.40 | 418.83 | 428.40 | 60.259 | 2,100 |
| 2022-01-07 | 435.03 | 435.03 | 417.13 | 417.13 | 58.674 | 476 |
| 2022-01-06 | 429.00 | 435.03 | 429.00 | 435.03 | 61.191 | 420 |
| 2022-01-05 | 438.00 | 438.67 | 435.26 | 435.26 | 61.224 | 7,763 |
| 2022-01-04 | 435.21 | 439.03 | 433.50 | 439.03 | 61.754 | 15,547 |
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.