Danaher Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-06	103.99	104.82	103.88	104.58	89.085	1,809,638
2018-09-05	103.38	104.00	102.79	103.99	88.583	1,909,454
2018-09-04	103.64	103.97	102.73	103.53	88.191	2,241,010
2018-08-31	102.92	103.66	102.67	103.52	88.183	2,903,600
2018-08-30	102.94	103.52	102.61	102.99	87.731	2,002,635
2018-08-29	102.79	103.80	102.48	103.64	88.285	1,992,370
2018-08-28	102.68	102.92	102.28	102.68	87.467	1,609,595
2018-08-27	100.52	102.73	100.52	102.44	87.263	2,560,201
2018-08-24	99.925	100.39	99.795	100.13	85.295	3,335,238
2018-08-23	100.75	100.79	99.685	99.735	84.955	1,630,788
2018-08-22	100.52	100.85	99.835	100.67	85.755	1,278,150
2018-08-21	101.07	101.33	100.43	100.59	85.687	1,907,910
2018-08-20	100.77	101.08	100.50	100.56	85.662	1,214,822
2018-08-17	100.59	101.12	100.38	100.69	85.772	3,012,842
2018-08-16	100.50	101.16	100.10	100.46	85.576	1,579,722
2018-08-15	100.18	100.46	99.495	100.07	85.244	1,777,654
2018-08-14	99.945	101.07	99.835	100.77	85.840	1,854,479
2018-08-13	100.21	100.72	99.035	99.845	85.048	2,216,419
2018-08-10	101.39	101.39	99.825	100.31	85.449	1,763,721
2018-08-09	102.15	102.17	101.61	101.69	86.624	1,279,691
2018-08-08	102.12	102.27	101.58	101.93	86.828	1,376,643
2018-08-07	102.44	102.59	101.93	102.24	87.092	2,162,860
2018-08-06	101.02	102.43	100.93	102.29	87.135	2,503,192
2018-08-03	101.44	101.58	100.86	101.35	86.334	2,224,209
2018-08-02	101.68	101.83	100.71	101.43	86.403	2,414,830
2018-08-01	102.58	102.96	101.81	101.98	86.871	2,150,914
2018-07-31	102.30	103.09	101.78	102.56	87.365	3,611,055
2018-07-30	102.73	102.99	101.58	101.79	86.709	1,744,868
2018-07-27	103.84	104.02	102.64	102.73	87.510	2,401,924
2018-07-26	103.85	104.40	103.36	103.77	88.395	2,470,159
2018-07-25	103.52	103.99	102.81	103.52	88.183	3,150,622
2018-07-24	103.97	104.19	102.86	103.53	88.191	3,320,386
2018-07-23	101.38	103.41	100.99	103.12	87.842	3,493,972
2018-07-20	102.55	102.98	101.10	101.27	86.266	3,924,143
2018-07-19	105.98	106.06	102.69	103.18	87.893	5,937,130
2018-07-18	99.635	99.885	98.485	98.765	84.129	3,188,999
2018-07-17	98.195	99.835	97.895	99.565	84.810	4,108,910
2018-07-16	99.065	99.405	98.015	98.155	83.609	1,953,907
2018-07-13	99.855	100.06	98.475	99.185	84.486	2,104,198
2018-07-12	99.305	100.26	99.075	99.605	84.844	2,356,351
2018-07-11	99.315	99.595	98.485	98.555	83.950	1,833,961
2018-07-10	99.685	100.46	99.475	100.14	85.304	1,761,488
2018-07-09	99.585	99.905	99.025	99.485	84.742	3,205,747
2018-07-06	98.985	99.475	98.855	99.315	84.597	1,906,549
2018-07-05	99.065	99.435	98.230	98.845	84.197	2,482,961
2018-07-03	98.645	99.315	98.195	98.455	83.865	1,244,026
2018-07-02	98.165	98.245	97.385	98.115	83.575	2,158,822
2018-06-29	98.815	99.635	98.625	98.665	84.043	2,351,976
2018-06-28	97.955	98.925	97.075	98.605	83.992	2,013,759
2018-06-27	99.495	100.78	98.135	98.135	83.456	2,745,486
2018-06-26	99.075	99.535	98.580	99.105	84.281	2,336,909
2018-06-25	99.065	99.065	98.010	98.845	84.059	2,856,219
2018-06-22	98.745	99.935	98.215	99.285	84.434	2,923,973
2018-06-21	99.185	99.410	97.665	97.895	83.252	2,809,305
2018-06-20	100.25	100.60	98.905	99.125	84.298	2,386,770
2018-06-19	100.42	100.79	99.595	100.01	85.054	2,738,274
2018-06-18	101.55	101.83	100.68	101.25	86.109	1,645,322
2018-06-15	102.03	103.05	100.61	102.29	86.993	4,509,475
2018-06-14	102.98	103.39	102.29	102.62	87.274	2,631,750
2018-06-13	103.21	103.56	102.52	102.60	87.257	2,068,158

← NewerPage 35 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.