Danaher Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	232.23	233.12	226.03	226.03	220.39	1,575
2022-02-02	227.45	229.75	225.05	229.49	223.76	775
2022-02-01	226.21	227.36	223.81	225.41	219.79	1,109
2022-01-31	226.74	227.18	223.10	227.18	221.52	2,912
2022-01-28	216.90	221.51	213.62	221.07	215.55	2,274
2022-01-27	211.05	216.10	210.07	216.10	210.71	2,683
2022-01-26	213.89	216.63	211.05	212.82	207.51	2,793
2022-01-25	215.66	217.34	212.56	213.35	208.03	1,275
2022-01-24	218.50	219.20	209.99	211.32	206.04	4,698
2022-01-21	217.96	221.86	214.77	219.47	214.00	2,435
2022-01-20	224.17	226.74	224.17	225.85	220.22	1,373
2022-01-19	224.43	228.16	222.57	226.12	220.48	1,642
2022-01-18	228.07	228.87	223.46	223.72	218.14	3,499
2022-01-17	227.71	228.95	225.32	227.98	222.29	1,137
2022-01-14	227.45	227.45	223.81	225.23	219.61	1,320
2022-01-13	238.35	238.35	230.99	231.79	226.01	606
2022-01-12	238.79	239.86	236.93	237.64	231.71	1,671
2022-01-11	239.15	243.23	235.16	235.69	229.81	1,538
2022-01-10	234.45	234.45	229.40	232.15	226.36	780
2022-01-07	238.62	239.33	231.70	232.06	226.27	525
2022-01-06	240.03	240.48	235.87	238.26	232.32	937
2022-01-05	241.90	242.34	239.77	240.12	234.13	838
2022-01-04	249.87	253.06	240.48	242.52	236.47	1,760
2022-01-03	258.21	259.09	247.39	247.39	241.22	1,561
2021-12-30	256.79	256.79	254.84	254.84	248.48	374
2021-12-29	253.95	254.75	253.33	253.86	247.53	236
2021-12-28	254.75	257.05	254.75	254.93	248.39	190
2021-12-27	251.65	254.84	250.49	254.39	247.87	926
2021-12-23	249.96	252.62	249.96	251.82	245.36	737
2021-12-22	247.57	250.85	245.53	249.34	242.94	453
2021-12-21	248.90	249.08	243.23	243.58	237.33	799
2021-12-20	243.58	245.00	240.39	243.05	236.81	2,222
2021-12-17	248.99	250.14	246.68	248.10	241.74	800
2021-12-16	250.23	252.89	247.13	251.82	245.36	838
2021-12-15	243.58	245.09	241.98	243.67	237.42	570
2021-12-14	250.76	251.11	240.39	241.01	234.83	857
2021-12-13	252.62	252.62	248.81	248.99	242.60	1,244
2021-12-10	250.67	252.71	249.78	250.85	244.41	812
2021-12-09	248.99	252.89	248.99	252.89	246.40	1,751
2021-12-08	248.46	248.81	245.53	247.21	240.87	1,495
2021-12-07	242.87	249.08	242.60	249.08	242.69	1,243
2021-12-06	246.77	246.86	240.92	240.92	234.74	1,041
2021-12-03	249.43	250.85	245.18	245.62	239.32	863
2021-12-02	253.15	253.15	247.75	248.99	242.60	1,128
2021-12-01	250.94	254.84	248.19	253.24	246.74	1,902
2021-11-30	255.72	257.14	253.95	256.08	249.51	425
2021-11-29	256.96	258.12	253.06	258.12	251.49	1,794
2021-11-26	248.19	258.91	241.98	256.34	249.77	2,769
2021-11-25	250.41	251.65	248.19	248.19	241.82	530
2021-11-24	248.46	249.43	246.24	248.37	241.99	713
2021-11-23	245.35	245.88	243.49	244.47	238.19	283
2021-11-22	249.16	249.16	244.11	248.19	241.82	386
2021-11-19	244.64	250.41	244.47	246.59	240.27	1,155
2021-11-18	242.87	243.76	241.54	241.90	235.69	4,604
2021-11-17	241.10	242.78	239.68	242.16	235.95	1,776
2021-11-16	235.16	240.12	233.12	239.95	233.79	627
2021-11-15	238.62	238.62	235.60	236.67	230.59	412
2021-11-12	234.89	237.55	234.45	235.87	229.82	628
2021-11-11	232.68	235.07	232.68	234.45	228.43	2,482
2021-11-10	227.98	232.06	227.98	232.06	226.10	1,053

← NewerPage 21 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.