Danaher Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 42.180 | 42.180 | 42.180 | 42.180 | 41.887 | 857 |
| 2025-02-12 | 41.130 | 41.830 | 40.770 | 41.720 | 41.430 | 859 |
| 2025-02-11 | 41.900 | 41.900 | 41.130 | 41.130 | 40.844 | 714 |
| 2025-02-10 | 44.400 | 44.400 | 41.930 | 41.930 | 41.639 | 338 |
| 2025-02-07 | 43.410 | 43.410 | 42.520 | 42.680 | 42.383 | 4,244 |
| 2025-02-06 | 44.040 | 44.120 | 43.040 | 43.040 | 42.741 | 26,268 |
| 2025-02-05 | 44.760 | 45.080 | 43.710 | 44.040 | 43.734 | 7,562 |
| 2025-02-04 | 44.560 | 46.080 | 43.280 | 46.080 | 45.760 | 568 |
| 2025-02-03 | 47.330 | 47.330 | 44.310 | 45.280 | 44.965 | 2,585 |
| 2025-01-31 | 46.550 | 47.990 | 46.350 | 47.990 | 47.656 | 1,682 |
| 2025-01-30 | 47.590 | 49.990 | 46.570 | 49.990 | 49.643 | 1,216 |
| 2025-01-29 | 53.360 | 53.360 | 46.350 | 50.000 | 49.652 | 4,650 |
| 2025-01-28 | 53.190 | 53.190 | 51.970 | 51.970 | 51.609 | 144 |
| 2025-01-27 | 51.800 | 52.730 | 51.800 | 52.450 | 52.085 | 2,467 |
| 2025-01-24 | 52.240 | 52.320 | 51.830 | 51.830 | 51.470 | 164 |
| 2025-01-23 | 51.320 | 51.520 | 51.300 | 51.520 | 51.162 | 40,420 |
| 2025-01-22 | 51.120 | 52.600 | 51.120 | 51.770 | 51.410 | 552 |
| 2025-01-21 | 52.110 | 52.470 | 52.110 | 52.470 | 52.105 | 1,654 |
| 2025-01-20 | 51.960 | 51.960 | 51.050 | 51.140 | 50.785 | 79 |
| 2025-01-17 | 52.080 | 52.080 | 51.650 | 51.960 | 51.599 | 932 |
| 2025-01-16 | 50.810 | 52.100 | 50.810 | 52.100 | 51.738 | 39,190 |
| 2025-01-15 | 52.120 | 52.120 | 51.110 | 51.110 | 50.755 | 1,420 |
| 2025-01-14 | 52.320 | 52.550 | 50.710 | 51.400 | 51.043 | 1,077 |
| 2025-01-13 | 51.430 | 52.320 | 51.000 | 52.320 | 51.956 | 592 |
| 2025-01-10 | 51.260 | 51.450 | 51.140 | 51.450 | 51.092 | 222 |
| 2025-01-09 | 51.600 | 51.600 | 51.070 | 51.070 | 50.715 | 300 |
| 2025-01-08 | 52.000 | 52.150 | 51.660 | 52.150 | 51.788 | 927 |
| 2025-01-07 | 51.300 | 52.820 | 50.710 | 52.000 | 51.639 | 4,552 |
| 2025-01-06 | 52.350 | 52.350 | 51.840 | 51.840 | 51.480 | 1,165 |
| 2025-01-03 | 50.900 | 52.350 | 50.900 | 52.350 | 51.986 | 4,389 |
| 2025-01-02 | 50.600 | 50.600 | 50.560 | 50.560 | 50.209 | 717 |
| 2024-12-30 | 50.900 | 51.000 | 50.600 | 50.600 | 50.248 | 1,836 |
| 2024-12-27 | 51.250 | 51.500 | 50.850 | 50.900 | 50.546 | 484 |
| 2024-12-26 | 51.000 | 51.170 | 50.800 | 51.170 | 50.814 | 849 |
| 2024-12-23 | 49.590 | 50.850 | 49.590 | 50.850 | 50.497 | 833 |
| 2024-12-20 | 49.500 | 50.090 | 48.900 | 49.690 | 49.307 | 774 |
| 2024-12-19 | 51.300 | 51.300 | 49.700 | 49.950 | 49.565 | 840 |
| 2024-12-18 | 50.720 | 52.050 | 50.720 | 52.000 | 51.599 | 4,863 |
| 2024-12-17 | 51.750 | 52.600 | 50.950 | 51.150 | 50.755 | 2,202 |
| 2024-12-16 | 49.460 | 51.400 | 49.460 | 51.300 | 50.904 | 910 |
| 2024-12-13 | 50.950 | 50.970 | 50.000 | 50.700 | 50.309 | 39 |
| 2024-12-12 | 51.000 | 51.000 | 49.500 | 50.050 | 49.664 | 58 |
| 2024-12-11 | 51.000 | 51.000 | 50.270 | 50.300 | 49.912 | 73 |
| 2024-12-10 | 50.800 | 51.250 | 50.550 | 50.550 | 50.160 | 177 |
| 2024-12-09 | 49.710 | 51.200 | 49.710 | 51.200 | 50.805 | 143 |
| 2024-12-06 | 49.850 | 50.100 | 49.710 | 49.710 | 49.326 | 15,104 |
| 2024-12-05 | 50.800 | 50.800 | 48.530 | 48.820 | 48.443 | 2,668 |
| 2024-12-04 | 53.000 | 53.000 | 50.610 | 51.100 | 50.706 | 3,196 |
| 2024-12-03 | 52.050 | 52.420 | 52.000 | 52.420 | 52.016 | 4,265 |
| 2024-12-02 | 52.000 | 52.470 | 52.000 | 52.470 | 52.065 | 1,035 |
| 2024-11-29 | 51.590 | 52.120 | 50.940 | 51.520 | 51.122 | 3,631 |
| 2024-11-28 | 51.500 | 51.500 | 50.640 | 51.000 | 50.606 | 115 |
| 2024-11-27 | 49.670 | 50.560 | 49.670 | 50.530 | 50.140 | 116 |
| 2024-11-26 | 48.600 | 49.040 | 48.460 | 49.000 | 48.622 | 187 |
| 2024-11-25 | 49.000 | 49.520 | 48.450 | 49.130 | 48.751 | 8,456 |
| 2024-11-22 | 48.900 | 49.170 | 48.800 | 49.170 | 48.791 | 325 |
| 2024-11-21 | 49.480 | 49.480 | 48.000 | 48.580 | 48.205 | 6,053 |
| 2024-11-19 | 49.480 | 49.490 | 47.300 | 49.490 | 49.108 | 1,372 |
| 2024-11-18 | 48.480 | 49.500 | 47.070 | 49.500 | 49.118 | 14,830 |
| 2024-11-14 | 50.150 | 50.250 | 49.250 | 49.500 | 49.118 | 71 |
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.