Danaher Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	37.680	38.640	36.320	38.640	38.410	159
2025-05-14	38.830	38.830	37.680	37.680	37.456	872
2025-05-13	40.250	40.250	39.340	39.340	39.106	100,270
2025-05-12	38.610	40.570	38.610	40.570	40.329	1,560
2025-05-09	38.600	38.600	38.600	38.600	38.371	7
2025-05-08	39.650	39.650	39.450	39.450	39.215	59
2025-05-07	39.270	39.650	39.270	39.480	39.245	76,919
2025-05-06	39.910	39.910	38.810	38.810	38.579	1,570
2025-05-05	39.910	40.440	39.910	40.440	40.200	34
2025-05-02	39.990	40.470	39.930	39.930	39.693	5,516
2025-04-30	39.630	40.290	39.630	40.290	40.050	249
2025-04-29	39.330	39.330	39.330	39.330	39.096	0
2025-04-28	40.400	40.400	39.330	39.330	39.096	565
2025-04-25	39.680	40.160	39.620	39.890	39.653	4,728
2025-04-24	39.550	40.120	39.550	40.120	39.881	3,010
2025-04-23	40.440	40.740	39.930	39.930	39.693	7,104
2025-04-22	40.640	40.640	39.240	39.240	39.007	12,977
2025-04-17	39.760	39.760	38.940	38.940	38.708	325
2025-04-16	40.740	40.740	40.740	40.740	40.498	38
2025-04-15	40.150	40.150	40.100	40.110	39.872	608
2025-04-14	40.190	40.530	40.190	40.530	40.289	204
2025-04-11	39.280	39.280	39.280	39.280	39.046	6,660
2025-04-10	39.780	39.780	37.930	38.400	38.172	10,680
2025-04-09	37.630	39.890	37.460	39.800	39.563	2,204
2025-04-08	38.340	39.090	36.650	36.650	36.432	8,253
2025-04-07	37.920	38.480	36.270	37.920	37.695	14,060
2025-04-04	39.700	39.700	38.010	38.010	37.784	31,254
2025-04-03	40.660	40.660	39.640	39.640	39.404	6,128
2025-04-02	40.510	41.720	40.510	41.720	41.472	346
2025-04-01	41.450	41.450	40.720	40.740	40.498	73
2025-03-31	41.500	41.960	41.340	41.960	41.711	48
2025-03-28	42.920	42.920	42.270	42.530	42.277	511
2025-03-27	43.160	43.160	42.450	42.450	42.198	232
2025-03-26	44.230	44.230	42.560	43.100	42.844	2,085
2025-03-25	43.380	43.380	43.310	43.310	43.009	149
2025-03-24	43.660	43.720	43.400	43.400	43.098	1,150
2025-03-21	43.230	43.250	42.910	43.080	42.781	110,160
2025-03-20	42.550	42.600	42.550	42.600	42.304	3,270
2025-03-19	42.920	42.920	42.250	42.490	42.195	300
2025-03-18	43.520	43.520	42.840	43.270	42.969	172
2025-03-17	43.000	43.360	43.000	43.360	43.059	4
2025-03-14	42.770	43.150	42.480	43.150	42.850	6,882
2025-03-13	42.610	42.610	42.150	42.520	42.224	22,909
2025-03-12	42.670	42.670	42.670	42.670	42.373	1
2025-03-11	42.900	43.070	42.270	42.980	42.681	140
2025-03-10	43.140	43.140	42.960	43.060	42.761	47
2025-03-07	43.880	44.300	43.750	43.750	43.446	10,174
2025-03-06	42.400	44.230	42.400	44.030	43.724	20,302
2025-03-05	43.340	43.340	43.160	43.160	42.860	343
2025-02-28	42.370	42.370	42.370	42.370	42.075	7
2025-02-27	43.240	43.240	43.240	43.240	42.939	1,597
2025-02-26	43.400	43.600	43.170	43.470	43.168	1,481
2025-02-25	43.720	43.720	42.990	43.230	42.930	364
2025-02-24	43.440	43.770	42.880	43.770	43.466	222
2025-02-21	43.280	43.300	43.070	43.250	42.949	33,006
2025-02-20	42.460	42.640	42.260	42.260	41.966	33,058
2025-02-19	41.720	41.880	41.100	41.880	41.589	1,323
2025-02-18	42.210	42.210	41.320	41.720	41.430	932
2025-02-17	42.210	42.210	42.210	42.210	41.917	506
2025-02-14	41.850	42.450	41.850	42.100	41.807	1,045

← NewerPage 7 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.