Danaher Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	209.40	211.70	207.10	207.50	203.87	2,397
2023-12-13	203.60	205.60	203.10	205.60	202.00	222
2023-12-12	206.10	206.40	202.50	203.70	200.13	365
2023-12-11	201.80	205.60	200.20	205.60	202.00	415
2023-12-08	202.60	203.90	201.40	201.50	197.97	68
2023-12-07	204.10	204.10	199.30	203.10	199.54	3,304
2023-12-06	204.80	205.40	203.20	204.80	201.21	454
2023-12-05	204.50	205.50	202.00	202.80	199.25	860
2023-12-04	205.70	205.70	204.10	205.10	201.51	569
2023-12-01	204.60	206.00	203.50	204.70	201.12	898
2023-11-30	204.00	205.10	203.40	203.90	200.33	69
2023-11-29	199.00	204.50	198.10	202.60	199.05	1,225
2023-11-28	201.10	201.10	198.00	200.50	196.99	305
2023-11-27	202.00	202.40	200.30	200.40	196.89	254
2023-11-24	203.40	203.40	202.10	202.10	198.56	207
2023-11-23	205.00	205.60	202.70	204.50	200.92	700
2023-11-22	199.95	204.20	199.95	202.90	199.35	721
2023-11-21	194.80	200.90	192.70	200.50	196.99	1,197
2023-11-20	191.30	192.10	189.85	191.25	187.90	413
2023-11-17	193.10	194.75	189.90	189.90	186.57	442
2023-11-16	192.20	192.60	191.10	192.30	188.93	418
2023-11-15	188.20	192.20	187.10	191.65	188.29	429
2023-11-14	183.75	187.35	182.50	186.85	183.58	313
2023-11-13	183.70	184.10	180.85	183.75	180.53	3,439
2023-11-10	183.25	183.85	181.50	181.90	178.71	245
2023-11-09	184.20	185.85	184.15	184.70	181.47	306
2023-11-08	185.45	186.50	184.65	185.00	181.76	203
2023-11-07	183.10	185.50	182.60	185.50	182.25	437
2023-11-06	184.85	185.90	182.60	182.60	179.40	198
2023-11-03	181.75	186.00	181.00	184.75	181.51	642
2023-11-02	180.90	181.55	179.20	181.20	178.03	1,164
2023-11-01	182.00	182.50	180.00	180.30	177.14	366
2023-10-31	173.20	182.15	172.90	180.45	177.29	1,807
2023-10-30	179.70	179.70	172.40	173.70	170.66	595
2023-10-27	183.30	184.50	179.30	180.05	176.90	433
2023-10-26	180.70	184.40	180.00	183.65	180.43	902
2023-10-25	185.40	185.80	175.00	180.70	177.54	1,505
2023-10-24	192.60	196.65	183.70	188.00	184.71	1,340
2023-10-23	194.25	194.25	191.70	192.60	189.23	803
2023-10-20	195.20	197.70	194.25	195.10	191.68	247
2023-10-19	196.45	198.65	194.20	196.60	193.16	1,282
2023-10-18	200.30	200.30	196.75	196.75	193.30	248
2023-10-17	199.60	200.80	197.45	199.25	195.76	498
2023-10-16	199.80	200.00	197.85	199.70	196.20	1,029
2023-10-13	198.95	201.20	195.55	199.55	196.06	2,564
2023-10-12	203.70	206.80	203.70	206.30	202.69	439
2023-10-11	206.70	206.90	202.70	203.70	200.13	1,023
2023-10-10	206.70	207.90	206.40	207.30	203.43	285
2023-10-09	204.10	205.60	203.90	205.40	201.57	197
2023-10-06	205.50	206.30	202.60	203.10	199.31	224
2023-10-05	206.10	206.10	202.20	202.20	198.43	282
2023-10-04	206.80	207.80	204.00	204.20	200.39	682
2023-10-03	204.00	206.00	203.00	205.20	201.37	841
2023-10-02	208.70	215.50	201.10	202.00	198.23	2,997
2023-09-29	207.95	209.19	206.26	208.92	205.03	5,831
2023-09-28	205.91	209.19	205.11	207.95	204.07	701
2023-09-27	208.74	209.28	205.82	207.24	203.37	499
2023-09-26	206.97	209.63	206.97	207.95	204.07	99
2023-09-25	207.33	208.39	205.29	208.39	204.50	689
2023-09-22	208.57	209.72	207.33	208.83	204.94	5,687

← NewerPage 13 of 22 · 1,274 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-30	0.3558 USD
2026-06-26	0.3558 USD
2026-03-27	0.3558 USD
2025-12-29	0.2846 USD
2025-09-26	0.2846 USD
2025-06-27	0.2846 USD
2025-03-28	0.2846 USD
2024-12-27	0.2402 USD
2024-09-27	0.2402 USD
2024-06-28	0.2402 USD
2024-03-27	0.2402 USD
2023-12-28	0.2135 USD
2023-10-11	0.2402 USD
2023-06-29	0.2402 USD
2023-03-30	0.2402 USD
2022-12-29	0.2224 USD
2022-09-29	0.2224 USD
2022-06-23	0.2224 USD
2022-03-24	0.2224 USD
2021-12-29	0.1868 USD
2021-09-29	0.1868 USD
2021-06-24	0.1868 USD
2021-03-25	0.1868 USD
2020-12-24	0.1601 USD
2020-09-25	0.1601 USD
2020-06-25	0.1601 USD
2020-03-26	0.1601 USD
2019-12-27	0.1512 USD

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.