Danaher Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 205.90 | 208.00 | 203.40 | 204.60 | 204.60 | 168 |
| 2026-10-15 | 202.90 | 204.10 | 202.40 | 204.10 | 204.10 | 213 |
| 2026-10-14 | 199.30 | 204.30 | 199.15 | 201.10 | 201.10 | 738 |
| 2026-10-13 | 199.15 | 199.30 | 197.00 | 199.30 | 199.30 | 154 |
| 2026-10-12 | 195.90 | 197.25 | 195.90 | 197.20 | 197.20 | 131 |
| 2026-10-09 | 194.35 | 195.65 | 192.20 | 195.55 | 195.55 | 474 |
| 2026-10-08 | 195.35 | 195.40 | 189.25 | 189.65 | 189.65 | 813 |
| 2026-10-07 | 192.90 | 196.25 | 192.90 | 195.80 | 195.80 | 257 |
| 2026-10-06 | 197.30 | 201.30 | 192.35 | 192.35 | 192.35 | 137 |
| 2026-10-05 | 191.10 | 194.15 | 189.05 | 194.10 | 194.10 | 684 |
| 2026-10-02 | 189.75 | 191.95 | 188.15 | 191.35 | 191.35 | 674 |
| 2026-10-01 | 197.50 | 197.50 | 193.80 | 193.80 | 193.80 | 347 |
| 2026-09-30 | 197.70 | 199.10 | 194.80 | 197.20 | 197.20 | 443 |
| 2026-09-29 | 199.05 | 200.00 | 196.60 | 198.10 | 197.70 | 599 |
| 2026-09-28 | 194.25 | 198.10 | 193.65 | 198.10 | 197.70 | 1,604 |
| 2026-09-25 | 195.30 | 196.65 | 195.00 | 196.30 | 195.95 | 552 |
| 2026-09-24 | 193.55 | 199.00 | 191.40 | 195.15 | 194.80 | 493 |
| 2026-09-23 | 193.25 | 195.50 | 192.90 | 193.90 | 193.55 | 292 |
| 2026-09-22 | 188.75 | 193.00 | 187.50 | 192.80 | 192.45 | 343 |
| 2026-09-21 | 184.85 | 186.55 | 182.80 | 186.45 | 186.12 | 318 |
| 2026-09-18 | 185.55 | 187.00 | 182.80 | 184.35 | 184.02 | 796 |
| 2026-09-17 | 182.05 | 184.15 | 180.85 | 184.15 | 183.82 | 943 |
| 2026-09-16 | 182.65 | 183.55 | 179.85 | 180.55 | 180.23 | 30 |
| 2026-09-15 | 178.00 | 180.20 | 173.90 | 180.20 | 179.88 | 1,592 |
| 2026-09-14 | 168.05 | 174.70 | 168.00 | 172.95 | 172.64 | 295 |
| 2026-09-11 | 172.40 | 174.15 | 172.40 | 172.80 | 172.49 | 111 |
| 2026-09-10 | 175.45 | 176.65 | 172.85 | 173.95 | 173.64 | 277 |
| 2026-09-09 | 175.65 | 177.05 | 174.45 | 176.25 | 175.93 | 461 |
| 2026-09-08 | 177.55 | 178.30 | 174.80 | 176.95 | 176.63 | 578 |
| 2026-09-07 | 179.90 | 179.90 | 176.65 | 178.45 | 178.13 | 86 |
| 2026-09-04 | 180.55 | 180.85 | 177.90 | 178.30 | 177.98 | 257 |
| 2026-09-03 | 181.40 | 181.40 | 177.50 | 179.65 | 179.33 | 186 |
| 2026-09-02 | 178.70 | 181.55 | 178.70 | 181.05 | 180.72 | 77 |
| 2026-09-01 | 184.35 | 184.90 | 180.50 | 180.50 | 180.18 | 369 |
| 2026-08-31 | 186.00 | 186.00 | 183.35 | 183.75 | 183.42 | 4,682 |
| 2026-08-28 | 186.50 | 186.50 | 183.95 | 186.05 | 185.72 | 227 |
| 2026-08-27 | 184.75 | 186.65 | 184.75 | 186.65 | 186.31 | 72 |
| 2026-08-26 | 184.30 | 185.50 | 184.30 | 184.95 | 184.62 | 207 |
| 2026-08-25 | 185.95 | 185.95 | 183.65 | 184.45 | 184.12 | 630 |
| 2026-08-24 | 189.10 | 189.30 | 184.70 | 184.70 | 184.37 | 242 |
| 2026-08-21 | 184.00 | 187.20 | 183.85 | 186.60 | 186.27 | 723 |
| 2026-08-20 | 180.95 | 188.20 | 177.35 | 188.20 | 187.86 | 1,246 |
| 2026-08-19 | 173.00 | 181.00 | 173.00 | 180.90 | 180.58 | 367 |
| 2026-08-18 | 175.60 | 175.90 | 173.20 | 173.20 | 172.89 | 139 |
| 2026-08-17 | 175.55 | 175.55 | 173.15 | 174.55 | 174.24 | 848 |
| 2026-08-14 | 175.50 | 176.85 | 175.00 | 175.85 | 175.53 | 252 |
| 2026-08-13 | 178.95 | 179.15 | 176.90 | 177.30 | 176.98 | 389 |
| 2026-08-12 | 179.65 | 179.65 | 176.80 | 178.15 | 177.83 | 205 |
| 2026-08-11 | 180.70 | 180.70 | 178.70 | 178.70 | 178.38 | 335 |
| 2026-08-10 | 176.50 | 178.45 | 175.55 | 178.45 | 178.13 | 414 |
| 2026-08-07 | 173.75 | 175.05 | 171.35 | 174.95 | 174.64 | 371 |
| 2026-08-06 | 173.85 | 175.70 | 171.40 | 172.05 | 171.74 | 549 |
| 2026-08-05 | 169.20 | 172.35 | 167.45 | 172.35 | 172.04 | 530 |
| 2026-08-04 | 173.40 | 173.40 | 168.00 | 169.00 | 168.70 | 441 |
| 2026-08-03 | 170.80 | 170.85 | 169.10 | 170.85 | 170.54 | 222 |
| 2026-07-31 | 169.80 | 170.80 | 167.75 | 168.55 | 168.25 | 653 |
| 2026-07-30 | 171.70 | 172.25 | 168.40 | 169.00 | 168.70 | 634 |
| 2026-07-29 | 175.30 | 178.05 | 173.50 | 177.25 | 176.93 | 1,229 |
| 2026-07-28 | 173.60 | 184.50 | 172.50 | 175.35 | 175.04 | 1,731 |
| 2026-07-27 | 168.10 | 170.35 | 167.80 | 169.80 | 169.50 | 424 |
Page 1 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.