Danaher Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-11-30	108.09	109.65	107.98	109.52	93.430	3,278,593
2018-11-29	106.35	108.74	106.13	107.92	92.065	2,300,400
2018-11-28	104.44	107.07	104.26	106.95	91.238	2,180,030
2018-11-27	102.93	104.00	102.42	103.98	88.705	1,876,929
2018-11-26	103.08	103.43	102.53	103.26	88.091	2,023,426
2018-11-23	101.88	102.98	101.88	102.39	87.349	920,086
2018-11-21	102.24	103.75	101.90	102.92	87.801	2,126,628
2018-11-20	100.84	102.71	100.56	101.95	86.973	2,773,675
2018-11-19	103.24	103.39	100.61	101.28	86.402	2,861,320
2018-11-16	101.23	103.57	101.19	103.18	88.022	2,767,668
2018-11-15	100.06	101.65	98.695	101.63	86.700	2,265,150
2018-11-14	101.34	101.93	100.04	100.72	85.924	1,889,029
2018-11-13	101.87	102.83	100.28	100.47	85.711	1,986,358
2018-11-12	104.12	104.34	101.14	101.53	86.615	2,338,343
2018-11-09	104.39	104.60	103.23	104.37	89.037	2,609,901
2018-11-08	104.00	105.00	103.93	104.73	89.344	1,619,427
2018-11-07	102.01	104.15	101.83	104.05	88.764	2,059,856
2018-11-06	101.59	102.21	100.50	101.20	86.334	2,461,598
2018-11-05	101.53	102.00	101.01	101.74	86.794	2,067,630
2018-11-02	101.27	101.71	99.965	101.23	86.359	2,601,814
2018-11-01	99.375	100.75	98.735	100.50	85.736	2,269,916
2018-10-31	98.615	100.42	98.065	99.385	84.781	2,865,235
2018-10-30	97.125	98.360	96.470	97.705	83.348	3,178,496
2018-10-29	98.305	98.825	95.426	96.835	82.606	3,196,071
2018-10-26	96.995	98.075	95.915	97.125	82.854	2,730,650
2018-10-25	96.525	99.155	95.985	98.275	83.834	3,465,688
2018-10-24	97.725	98.635	95.655	95.795	81.719	3,315,801
2018-10-23	97.345	97.955	95.615	97.405	83.092	3,383,815
2018-10-22	100.45	100.83	97.655	98.545	84.065	3,649,013
2018-10-19	101.18	101.98	99.785	100.37	85.626	4,259,964
2018-10-18	105.98	106.08	100.48	101.22	86.351	5,531,383
2018-10-17	104.61	105.49	103.82	104.94	89.523	3,521,506
2018-10-16	102.93	105.11	102.57	105.03	89.600	2,347,594
2018-10-15	102.88	103.02	101.82	101.97	86.990	2,239,738
2018-10-12	102.83	103.77	101.78	103.36	88.176	2,901,353
2018-10-11	103.54	103.98	100.48	101.25	86.376	3,516,989
2018-10-10	106.48	106.57	103.74	103.82	88.568	3,385,957
2018-10-09	105.78	107.10	105.45	106.71	91.033	3,048,553
2018-10-08	106.82	107.03	104.51	105.59	90.078	2,100,882
2018-10-05	107.18	107.59	105.85	106.96	91.246	1,919,212
2018-10-04	108.14	108.25	106.59	106.98	91.263	1,874,488
2018-10-03	109.53	110.11	108.36	108.51	92.568	2,399,654
2018-10-02	109.32	109.39	108.77	108.94	92.935	1,729,265
2018-10-01	109.16	109.91	108.96	109.27	93.217	2,003,353
2018-09-28	108.16	108.82	108.07	108.64	92.679	1,952,517
2018-09-27	108.83	109.21	107.92	108.16	92.270	2,058,921
2018-09-26	108.15	109.30	107.98	108.88	92.748	2,003,576
2018-09-25	107.93	108.19	107.60	108.00	91.998	1,963,402
2018-09-24	108.14	108.32	107.31	107.81	91.836	1,959,459
2018-09-21	108.07	108.57	108.00	108.06	92.049	4,410,951
2018-09-20	108.21	108.21	107.40	107.95	91.955	1,797,043
2018-09-19	106.98	107.98	106.76	107.49	91.564	2,057,454
2018-09-18	106.22	106.80	105.94	106.74	90.925	1,857,210
2018-09-17	106.63	106.63	105.64	105.95	90.252	2,074,918
2018-09-14	107.41	107.75	106.69	106.85	91.019	1,364,110
2018-09-13	105.91	107.52	105.88	107.40	91.487	2,228,165
2018-09-12	105.53	105.85	105.22	105.77	90.099	2,656,755
2018-09-11	105.15	105.43	104.32	105.23	89.639	1,693,195
2018-09-10	105.00	105.63	104.83	105.11	89.537	2,076,253
2018-09-07	104.47	104.86	104.24	104.64	89.136	1,506,137

← NewerPage 34 of 79 · 4,730 trading daysOlder →

Stock splits

Date	Split (new : old)
2023-10-02	1128:1000
2016-07-05	1319:1000
2010-06-14	2:1
2004-05-21	2:1
1998-06-01	2:1
1995-01-23	2:1

Dividends

Ex-date	Amount
2026-09-30	0.4000 USD
2026-06-26	0.4000 USD
2026-03-27	0.4000 USD
2025-12-26	0.3200 USD
2025-09-26	0.3200 USD
2025-06-27	0.3200 USD
2025-03-28	0.3200 USD
2024-12-27	0.2700 USD
2024-09-27	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	0.2700 USD
2023-03-30	0.2700 USD
2022-12-29	0.2500 USD
2022-09-29	0.2500 USD
2022-06-23	0.2500 USD
2022-03-24	0.2500 USD
2021-12-29	0.2100 USD
2021-09-29	0.2100 USD
2021-06-24	0.2100 USD
2021-03-25	0.2100 USD
2020-12-24	0.1800 USD
2020-09-25	0.1800 USD
2020-06-25	0.1800 USD
2020-03-26	0.1800 USD
2019-12-26	0.1700 USD
2019-09-26	0.1700 USD
2019-06-27	0.1700 USD
2019-03-28	0.1700 USD

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