Danaher Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	175.32	178.26	173.70	177.74	176.08	3,263
2025-08-12	171.20	175.42	171.20	175.42	173.78	538
2025-08-11	173.14	173.78	172.00	172.54	170.93	662
2025-08-08	171.02	172.32	169.70	169.70	168.12	116
2025-08-07	168.72	170.32	167.70	169.52	167.94	521
2025-08-06	171.28	171.28	169.74	169.78	168.20	181
2025-08-05	170.94	172.30	170.80	172.30	170.69	147
2025-08-04	169.34	171.34	168.00	169.86	168.28	288
2025-08-01	172.58	172.86	167.64	167.84	166.28	1,743
2025-07-31	180.96	180.96	175.68	175.86	174.22	778
2025-07-30	177.84	180.54	177.84	179.14	177.47	334
2025-07-29	175.52	179.80	175.18	178.02	176.36	453
2025-07-28	176.34	177.70	175.66	175.74	174.10	748
2025-07-25	174.08	175.18	172.38	175.18	173.55	568
2025-07-24	169.50	173.16	167.32	172.58	170.97	483
2025-07-23	163.52	169.56	162.02	167.92	166.35	2,628
2025-07-22	163.00	164.48	150.00	160.52	159.02	5,210
2025-07-21	163.42	164.98	161.26	161.58	160.07	208
2025-07-18	167.42	168.24	164.10	164.10	162.57	269
2025-07-17	167.30	167.76	166.66	167.12	165.56	192
2025-07-16	164.94	167.18	163.68	163.68	162.15	713
2025-07-15	170.36	170.36	168.12	168.88	167.31	610
2025-07-14	172.58	175.78	169.12	169.88	168.30	1,058
2025-07-11	175.26	176.36	174.92	175.60	173.96	263
2025-07-10	170.90	176.96	170.62	176.96	175.31	291
2025-07-09	169.60	172.12	169.06	169.28	167.70	245
2025-07-08	169.00	174.18	169.00	172.38	170.77	2,558
2025-07-07	171.52	172.88	170.30	170.30	168.71	1,008
2025-07-04	172.12	172.12	171.02	171.02	169.43	27
2025-07-03	171.70	173.14	171.70	172.72	171.11	204
2025-07-02	172.78	172.78	169.98	171.12	169.52	70
2025-07-01	168.44	173.00	165.94	172.66	171.05	511
2025-06-30	169.14	170.40	169.14	169.60	168.02	763
2025-06-27	172.88	172.88	170.78	171.12	169.52	424
2025-06-26	171.82	172.86	166.46	166.46	164.63	506
2025-06-25	166.00	170.36	166.00	170.16	168.29	335
2025-06-24	174.46	174.46	169.24	169.44	167.57	741
2025-06-23	169.96	171.00	168.26	168.26	166.41	160
2025-06-20	167.70	170.14	167.38	170.14	168.27	56
2025-06-19	168.00	168.92	168.00	168.50	166.64	56
2025-06-18	169.18	170.94	168.84	170.30	168.42	402
2025-06-17	173.76	173.76	171.82	172.34	170.44	134
2025-06-16	173.98	174.16	172.06	172.06	170.16	113
2025-06-13	176.22	177.88	175.40	175.96	174.02	442
2025-06-12	176.70	177.54	175.70	177.06	175.11	161
2025-06-11	176.76	178.64	176.76	178.00	176.04	335
2025-06-10	173.50	177.52	173.50	177.04	175.09	742
2025-06-09	172.00	174.12	172.00	174.12	172.20	194
2025-06-06	163.88	172.54	163.88	172.50	170.60	278
2025-06-05	169.46	169.50	167.00	168.64	166.78	77
2025-06-04	168.98	171.38	167.60	170.98	169.10	438
2025-06-03	164.84	168.98	164.56	168.60	166.74	620
2025-06-02	165.88	166.10	163.86	166.10	164.27	1,593
2025-05-30	168.00	168.00	166.94	167.28	165.44	72
2025-05-29	168.60	169.48	167.16	167.16	165.32	119
2025-05-28	164.96	168.76	164.96	167.98	166.13	263
2025-05-27	161.62	167.02	161.62	167.02	165.18	834
2025-05-26	163.02	164.80	163.00	164.80	162.98	568
2025-05-23	167.04	167.04	161.98	162.56	160.77	807
2025-05-22	166.24	166.50	164.08	164.74	162.93	1,480

← NewerPage 6 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.