Danaher Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-29	216.46	217.34	213.89	215.92	210.74	497
2022-04-28	215.04	215.75	213.58	214.73	209.57	940
2022-04-27	210.78	215.97	209.45	214.95	209.79	798
2022-04-26	216.90	217.25	208.92	209.81	204.77	311
2022-04-25	218.94	220.98	211.76	211.80	206.72	2,222
2022-04-22	228.02	228.33	218.58	220.36	215.07	701
2022-04-21	226.47	235.07	226.47	230.82	225.27	705
2022-04-20	225.10	230.37	223.72	230.37	224.84	127
2022-04-19	227.49	227.49	224.70	226.16	220.73	618
2022-04-14	231.48	232.19	228.16	230.24	224.71	1,033
2022-04-13	228.73	230.99	227.67	229.22	223.72	421
2022-04-12	237.86	238.97	233.92	234.80	229.17	170
2022-04-11	243.62	243.62	237.15	238.26	232.54	305
2022-04-08	245.75	246.37	243.36	244.33	238.47	574
2022-04-07	236.40	241.32	234.23	241.32	235.53	449
2022-04-06	232.23	233.65	229.58	232.54	226.96	1,489
2022-04-05	232.32	236.36	231.48	235.91	230.25	768
2022-04-04	235.43	236.22	234.01	235.38	229.73	341
2022-04-01	236.40	237.64	232.94	234.98	229.34	1,080
2022-03-31	235.16	238.62	235.16	236.49	230.81	414
2022-03-30	236.40	236.40	233.83	235.07	229.43	1,584
2022-03-29	234.89	236.49	233.74	236.22	230.55	654
2022-03-28	232.15	234.01	232.15	233.30	227.70	253
2022-03-25	231.79	231.97	229.75	230.82	225.27	239
2022-03-24	231.79	232.23	228.69	228.78	223.28	792
2022-03-23	236.75	237.91	231.61	231.88	226.10	1,756
2022-03-22	235.07	236.05	232.23	235.60	229.73	437
2022-03-21	234.27	236.49	231.35	233.39	227.57	673
2022-03-18	225.94	231.53	225.05	231.53	225.75	405
2022-03-17	224.43	224.52	218.32	222.48	216.93	1,049
2022-03-16	218.94	224.61	218.67	224.08	218.49	2,762
2022-03-15	215.39	219.12	213.89	218.76	213.30	428
2022-03-14	213.18	220.27	212.11	217.17	211.75	1,181
2022-03-11	214.42	215.57	211.67	213.89	208.55	1,870
2022-03-10	214.15	214.15	210.61	210.69	205.44	998
2022-03-09	209.01	211.85	209.01	211.49	206.22	932
2022-03-08	214.51	215.66	208.30	209.01	203.80	832
2022-03-07	223.99	223.99	213.62	213.62	208.29	1,405
2022-03-04	223.19	223.99	218.05	219.38	213.91	826
2022-03-03	220.45	223.28	217.34	220.53	215.03	1,302
2022-03-02	218.67	220.00	216.10	219.12	213.65	254
2022-03-01	217.79	220.27	215.75	216.90	211.49	870
2022-02-28	218.32	221.86	216.90	218.67	213.22	633
2022-02-25	215.39	218.50	213.44	218.32	212.87	1,383
2022-02-24	200.32	212.73	195.89	212.29	207.00	4,632
2022-02-23	209.19	209.72	207.77	207.77	202.59	484
2022-02-22	201.21	210.34	201.21	208.21	203.02	3,118
2022-02-21	209.19	209.19	200.41	206.09	200.95	4,064
2022-02-18	210.87	211.14	208.30	208.30	203.11	729
2022-02-17	209.99	211.14	207.42	211.14	205.87	258
2022-02-16	212.02	212.02	205.02	205.11	199.99	779
2022-02-15	214.06	215.84	211.32	213.00	207.69	1,748
2022-02-14	210.69	213.18	208.57	212.38	207.08	1,878
2022-02-11	218.85	220.00	215.04	215.48	210.11	805
2022-02-10	225.67	227.36	220.71	220.71	215.21	731
2022-02-09	223.28	226.56	221.95	226.30	220.65	869
2022-02-08	221.86	223.10	219.29	221.69	216.16	731
2022-02-07	223.37	226.83	222.48	223.37	217.80	344
2022-02-04	227.62	227.62	221.60	222.04	216.50	506
2022-02-03	232.23	233.12	226.03	226.03	220.39	1,575

← NewerPage 20 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.