Danaher Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	234.14	237.33	231.66	234.72	229.54	253
2022-10-14	233.96	233.96	232.72	232.72	227.59	4
2022-10-13	230.46	230.46	223.46	230.20	225.12	362
2022-10-12	232.32	233.08	231.88	231.88	226.76	124
2022-10-11	238.44	238.44	233.08	233.08	227.93	54
2022-10-10	242.56	245.84	237.60	239.41	234.13	342
2022-10-07	250.54	250.54	246.51	246.51	241.07	6
2022-10-06	250.01	253.46	250.01	253.46	247.87	12
2022-10-05	248.14	249.30	245.49	249.30	243.80	210
2022-10-04	245.71	245.71	241.50	245.22	239.81	452
2022-10-03	236.18	239.28	231.44	239.10	233.83	167
2022-09-30	240.21	240.21	237.15	239.72	234.44	60
2022-09-29	239.77	242.78	237.20	237.42	232.18	496
2022-09-28	239.02	243.71	238.00	243.23	237.64	639
2022-09-27	241.14	244.29	239.28	239.28	233.79	137
2022-09-26	240.70	243.76	239.33	243.23	237.64	628
2022-09-23	238.84	241.67	238.44	239.90	234.40	257
2022-09-22	242.74	243.23	238.48	240.26	234.74	994
2022-09-21	244.20	248.63	244.20	248.01	242.32	108
2022-09-20	247.30	247.97	241.76	243.09	237.51	147
2022-09-19	246.46	247.30	243.18	243.18	237.60	110
2022-09-16	248.14	248.14	246.82	246.82	241.15	42
2022-09-15	261.44	261.44	252.44	255.01	249.16	1,055
2022-09-14	249.83	253.29	249.16	249.16	243.45	257
2022-09-13	255.77	258.96	251.11	252.44	246.65	237
2022-09-12	255.99	256.17	252.67	256.17	250.29	121
2022-09-09	256.08	256.12	252.75	254.97	249.12	177
2022-09-08	244.95	247.66	244.95	247.66	241.97	61
2022-09-07	245.00	245.00	243.54	243.89	238.29	154
2022-09-06	240.61	245.53	240.61	245.35	239.72	94
2022-09-05	241.14	241.81	240.03	241.81	236.26	270
2022-09-02	241.81	244.02	241.63	244.02	238.42	495
2022-09-01	239.72	240.03	237.55	240.03	234.52	1,268
2022-08-31	243.89	245.09	238.66	238.66	233.18	503
2022-08-30	245.53	247.08	242.56	243.31	237.73	455
2022-08-29	249.96	249.96	245.18	245.49	239.85	213
2022-08-26	258.38	259.00	252.27	252.75	246.95	552
2022-08-25	253.60	255.50	252.27	254.79	248.94	302
2022-08-24	252.62	254.31	252.62	253.55	247.73	63
2022-08-23	256.96	256.96	250.58	251.38	245.61	460
2022-08-22	256.79	257.01	256.03	256.43	250.55	667
2022-08-19	256.30	259.67	256.30	258.29	252.37	572
2022-08-18	256.48	259.45	254.93	256.70	250.81	638
2022-08-17	261.93	263.61	258.87	258.87	252.93	506
2022-08-16	265.43	265.56	262.33	262.68	256.65	320
2022-08-15	257.01	261.17	255.41	260.64	254.66	416
2022-08-12	250.72	253.60	250.63	253.37	247.56	260
2022-08-11	250.01	252.58	249.56	251.82	246.04	374
2022-08-10	246.37	248.41	246.28	248.19	242.49	93
2022-08-09	252.58	252.58	248.19	248.90	243.19	226
2022-08-08	254.75	254.75	250.98	251.03	245.26	182
2022-08-05	252.80	252.84	249.74	251.34	245.57	370
2022-08-04	248.19	253.77	248.19	249.83	244.09	862
2022-08-03	249.52	251.82	248.81	251.82	246.04	181
2022-08-02	249.43	252.40	247.39	249.43	243.70	293
2022-08-01	252.62	253.29	250.27	250.27	244.53	466
2022-07-29	251.78	254.79	249.65	252.93	247.13	787
2022-07-28	244.51	249.08	242.87	248.94	243.23	849
2022-07-27	242.92	243.80	241.45	241.45	235.91	6,352
2022-07-26	235.78	240.21	235.78	239.64	234.14	308

← NewerPage 18 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.