Danaher Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	237.77	241.45	236.68	241.45	237.60	352,545
2022-12-07	235.20	239.21	235.20	236.39	232.62	246,527
2022-12-06	235.02	236.34	234.84	234.96	231.21	279
2022-12-05	240.09	240.09	236.87	237.80	234.00	787
2022-12-02	238.80	242.58	237.70	242.58	238.71	106
2022-12-01	244.32	246.01	240.18	243.77	239.88	1,152
2022-11-30	231.04	235.06	231.04	235.06	231.31	370
2022-11-29	230.46	230.46	228.01	228.01	224.37	427
2022-11-28	234.96	236.62	232.33	232.33	228.62	130
2022-11-25	234.64	236.60	234.32	236.60	232.82	484
2022-11-23	233.47	233.57	231.68	232.85	229.14	285
2022-11-22	230.53	230.82	229.59	230.51	226.84	14,380
2022-11-21	230.30	232.71	230.30	230.78	227.10	269
2022-11-18	234.49	235.00	228.88	229.89	226.23	2,158
2022-11-17	232.15	232.15	226.04	230.43	226.75	396
2022-11-16	239.33	240.21	234.72	235.48	231.73	42,301
2022-11-15	241.65	243.35	240.46	240.46	236.62	442
2022-11-14	239.33	240.23	238.70	238.70	234.89	101
2022-11-11	238.47	244.68	238.47	240.48	236.64	309
2022-11-10	229.41	234.89	229.41	233.33	229.61	845
2022-11-09	223.10	224.90	220.67	220.67	217.15	243
2022-11-08	221.96	226.13	220.71	226.13	222.52	344
2022-11-07	220.28	220.79	218.42	220.79	217.27	463
2022-11-04	212.66	217.58	212.58	217.58	214.11	175
2022-11-03	214.99	215.59	208.51	214.39	210.97	58,319
2022-11-02	226.76	226.76	220.67	220.67	217.15	80,129
2022-11-01	225.50	226.72	224.76	226.72	223.10	32,051
2022-10-31	221.40	222.47	220.81	222.47	218.92	676
2022-10-28	221.21	222.79	220.40	222.02	218.48	377
2022-10-27	223.78	223.78	216.99	222.03	218.49	683
2022-10-26	223.26	226.77	223.26	226.07	222.47	400,040
2022-10-25	223.51	225.08	223.08	224.53	220.94	100,334
2022-10-24	218.23	220.33	215.24	220.33	216.81	2,458
2022-10-21	215.46	215.77	208.27	214.30	210.88	129,521
2022-10-20	216.15	224.76	216.15	217.95	214.47	1,391
2022-10-19	228.95	228.95	224.13	224.13	220.55	464
2022-10-18	237.53	237.57	230.40	234.96	231.21	57,427
2022-10-17	227.30	230.43	227.30	230.07	226.40	365
2022-10-14	230.67	231.13	225.41	225.41	221.81	685
2022-10-13	219.01	228.17	215.71	228.17	224.53	1,063
2022-10-12	225.14	226.46	225.14	225.22	221.62	17,466
2022-10-11	230.55	230.55	226.26	227.96	224.32	274
2022-10-10	238.70	238.70	230.67	231.73	228.03	4,414
2022-10-07	243.56	246.46	238.31	238.31	234.50	15,313
2022-10-06	249.71	249.82	248.43	248.66	244.69	93
2022-10-05	244.95	249.15	244.95	249.15	245.17	523
2022-10-04	238.25	244.99	238.25	244.46	240.56	307,865
2022-10-03	230.01	237.02	228.95	237.02	233.23	180,435
2022-09-30	232.36	234.87	231.51	234.87	231.12	458
2022-09-29	235.99	235.99	231.41	232.30	228.59	246,637
2022-09-28	234.42	235.12	232.46	234.90	230.94	510
2022-09-27	234.78	234.78	230.33	232.82	228.89	19,617
2022-09-26	233.52	235.99	232.75	232.75	228.82	187
2022-09-23	233.55	235.05	232.41	233.06	229.12	1,259
2022-09-22	237.98	237.98	235.34	236.66	232.67	35,287
2022-09-21	243.20	247.90	243.20	244.79	240.65	15,332
2022-09-20	244.17	244.17	241.02	241.02	236.95	3,551
2022-09-16	248.28	248.32	244.10	246.93	242.76	1,133
2022-09-15	254.84	257.30	252.24	255.00	250.70	7,187
2022-09-14	250.22	254.09	247.75	247.75	243.56	1,602

← NewerPage 17 of 21 · 1,237 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-24	0.3200 USD
2025-09-25	0.3200 USD
2025-06-26	0.3200 USD
2025-03-27	0.3200 USD
2024-12-27	0.2700 USD
2024-09-26	0.2700 USD
2024-06-28	0.2700 USD
2024-03-27	0.2700 USD
2023-12-28	0.2400 USD
2023-10-11	0.2700 USD
2023-06-29	0.2393 USD
2023-03-30	0.2393 USD
2022-12-29	0.2216 USD
2022-09-29	0.2216 USD
2022-06-23	0.2216 USD
2022-03-24	0.2216 USD
2021-12-29	0.1861 USD
2021-09-29	0.1861 USD
2021-06-24	0.1861 USD
2021-03-25	0.1861 USD
2020-12-24	0.1596 USD
2020-09-25	0.1596 USD
2020-06-25	0.1596 USD
2020-03-26	0.1596 USD
2019-12-26	0.1507 USD
2019-09-26	0.1507 USD
2019-06-27	0.1507 USD
2019-03-28	0.1507 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.