Danaher Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	40.910	40.910	40.910	40.910	40.759	0
2025-10-30	40.910	40.910	40.910	40.910	40.759	2,800
2025-10-29	41.260	41.590	40.750	40.750	40.600	160
2025-10-28	43.120	43.120	43.120	43.120	42.961	0
2025-10-27	43.120	43.120	43.120	43.120	42.961	0
2025-10-24	43.000	43.120	42.920	43.120	42.961	116
2025-10-23	42.410	42.600	42.410	42.600	42.443	77
2025-10-22	42.500	42.500	41.910	41.910	41.756	14,900
2025-10-21	42.380	44.440	42.280	42.560	42.403	4,852
2025-10-20	40.230	40.230	40.020	40.080	39.932	408
2025-10-17	41.000	41.280	41.000	41.020	40.869	594
2025-10-16	40.750	40.750	40.750	40.750	40.600	548
2025-10-15	40.600	40.600	40.600	40.600	40.451	1
2025-10-14	40.360	40.400	40.360	40.360	40.211	57
2025-10-13	40.050	40.050	40.050	40.050	39.903	10
2025-10-10	39.700	39.700	39.690	39.690	39.544	365
2025-10-09	39.140	39.140	39.140	39.140	38.996	0
2025-10-08	39.720	39.760	39.140	39.140	38.996	458
2025-10-07	40.350	40.350	40.350	40.350	40.202	1,474
2025-10-06	40.800	40.800	39.970	40.120	39.972	2,417
2025-10-03	40.810	42.000	40.810	41.200	41.048	1,412
2025-10-02	40.500	41.130	40.370	40.370	40.221	71
2025-10-01	37.670	40.270	37.670	40.270	40.122	1,521
2025-09-30	35.940	37.480	35.940	37.480	37.342	2,316
2025-09-29	35.240	35.440	35.120	35.280	35.150	29
2025-09-26	34.910	35.260	34.880	35.260	35.130	564
2025-09-25	35.320	35.320	33.660	33.660	33.536	467
2025-09-24	35.510	37.380	35.360	35.360	35.230	1,895
2025-09-23	35.940	35.940	35.580	35.590	35.418	2,053
2025-09-22	36.870	36.870	36.140	36.140	35.965	7,532
2025-09-19	37.240	37.240	36.600	36.680	36.503	13,732
2025-09-18	36.920	37.040	36.400	36.920	36.741	2,029
2025-09-17	36.440	36.480	36.240	36.240	36.065	187
2025-09-16	35.790	36.230	35.790	36.080	35.905	2,412
2025-09-15	36.400	36.400	35.660	35.660	35.487	201
2025-09-12	36.700	36.700	36.130	36.440	36.264	3,333
2025-09-11	37.160	37.160	37.160	37.160	36.980	0
2025-09-10	37.520	37.770	37.160	37.160	36.980	544
2025-09-09	38.060	38.060	37.670	37.670	37.488	469
2025-09-08	38.520	38.520	37.860	38.320	38.135	131
2025-09-05	38.620	39.120	38.600	38.850	38.662	6,869
2025-09-04	37.670	38.830	37.670	38.830	38.642	3,689
2025-09-03	39.550	39.550	39.550	39.550	39.359	0
2025-09-02	39.560	39.680	39.160	39.550	39.359	22,518
2025-09-01	40.350	40.350	39.050	40.200	40.006	71
2025-08-29	40.340	40.340	40.340	40.340	40.145	3,310
2025-08-28	39.210	39.370	39.110	39.210	39.020	185
2025-08-27	39.640	39.640	39.640	39.640	39.448	3,264
2025-08-26	40.120	40.120	40.120	40.120	39.926	2,200
2025-08-25	40.290	40.290	40.040	40.120	39.926	2,583
2025-08-22	40.810	41.170	40.810	41.050	40.851	1,963
2025-08-21	40.500	40.710	40.120	40.120	39.926	612
2025-08-20	41.400	41.400	41.240	41.240	41.040	28
2025-08-19	41.650	41.650	41.640	41.640	41.439	28
2025-08-18	40.730	40.940	40.640	40.680	40.483	484
2025-08-15	40.690	40.880	40.400	40.400	40.205	1,620
2025-08-14	40.180	40.480	40.180	40.480	40.284	148
2025-08-13	40.200	40.200	40.170	40.200	40.006	394
2025-08-12	39.530	39.630	39.400	39.400	39.209	93
2025-08-11	38.790	38.790	38.760	38.760	38.572	10

← NewerPage 5 of 21 · 1,250 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.