Danaher Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-12	103.42	104.11	102.91	103.14	87.716	2,768,012
2018-06-11	103.01	103.98	102.86	103.22	87.784	2,062,225
2018-06-08	102.74	103.18	102.47	102.98	87.580	1,890,722
2018-06-07	103.01	103.30	102.10	102.48	87.154	2,229,514
2018-06-06	102.18	102.86	101.67	102.78	87.410	2,751,377
2018-06-05	102.00	102.68	101.63	102.07	86.806	1,962,696
2018-06-04	100.97	102.25	100.83	101.85	86.619	2,218,048
2018-06-01	100.08	100.90	99.785	100.57	85.530	2,200,593
2018-05-31	101.29	101.29	99.245	99.265	84.417	2,575,818
2018-05-30	101.01	101.66	100.77	101.23	86.092	1,494,845
2018-05-29	101.10	101.42	99.605	100.53	85.496	2,875,532
2018-05-25	102.33	103.00	101.82	102.11	86.840	1,223,408
2018-05-24	102.42	103.11	101.86	102.27	86.976	1,310,092
2018-05-23	101.14	102.33	101.10	102.30	87.001	2,057,831
2018-05-22	102.31	102.46	101.28	101.39	86.228	1,367,040
2018-05-21	101.70	102.84	101.61	102.22	86.933	2,165,596
2018-05-18	100.63	101.49	100.33	101.23	86.092	1,753,984
2018-05-17	100.68	101.24	100.36	100.76	85.692	1,442,935
2018-05-16	100.20	101.18	100.07	100.68	85.624	1,390,758
2018-05-15	101.43	101.82	99.845	100.22	85.233	2,604,866
2018-05-14	101.92	103.12	101.82	102.65	87.299	2,567,922
2018-05-11	101.12	102.37	100.91	101.79	86.568	2,111,598
2018-05-10	99.985	101.42	99.725	101.15	86.024	1,462,562
2018-05-09	99.205	100.13	98.765	99.525	84.638	2,053,859
2018-05-08	99.485	99.635	98.885	99.165	84.332	2,512,458
2018-05-07	100.39	101.35	99.415	99.565	84.672	2,636,083
2018-05-04	98.665	100.46	97.855	100.18	85.199	2,717,294
2018-05-03	99.125	99.415	97.720	98.985	84.178	3,142,010
2018-05-02	100.55	100.83	99.245	99.545	84.655	1,966,383
2018-05-01	100.33	100.95	99.975	100.87	85.786	2,347,550
2018-04-30	101.68	101.80	100.20	100.30	85.301	2,229,809
2018-04-27	101.98	102.11	101.26	101.62	86.423	1,497,715
2018-04-26	100.70	102.39	100.47	101.76	86.542	1,952,226
2018-04-25	100.05	101.14	98.585	100.47	85.445	3,112,933
2018-04-24	101.20	101.62	99.195	100.08	85.114	2,550,991
2018-04-23	101.68	101.97	100.83	101.18	86.049	2,184,631
2018-04-20	101.35	102.21	100.34	101.32	86.168	3,660,098
2018-04-19	102.98	103.96	100.41	101.48	86.304	3,388,895
2018-04-18	102.01	102.63	101.62	102.38	87.069	2,100,845
2018-04-17	100.98	101.94	100.35	101.67	86.466	2,563,346
2018-04-16	100.12	100.91	99.995	100.40	85.386	1,458,332
2018-04-13	99.575	99.745	98.705	99.225	84.383	1,344,123
2018-04-12	99.125	99.665	98.945	98.985	84.178	1,485,433
2018-04-11	98.785	99.124	98.010	98.405	83.685	1,764,863
2018-04-10	98.795	100.52	98.795	99.505	84.621	2,325,495
2018-04-09	97.345	98.935	96.705	97.585	82.988	2,019,602
2018-04-06	98.515	99.005	95.755	96.645	82.189	1,804,079
2018-04-05	99.545	99.725	98.775	99.205	84.366	1,624,484
2018-04-04	96.835	99.245	96.145	99.045	84.230	2,183,069
2018-04-03	96.735	98.335	96.466	98.215	83.524	2,172,052
2018-04-02	97.605	97.795	95.006	96.085	81.713	2,601,255
2018-03-29	96.875	98.515	96.645	97.895	83.252	2,275,774
2018-03-28	97.475	97.955	96.335	96.505	82.070	2,347,561
2018-03-27	98.685	98.975	96.675	97.235	82.554	2,061,774
2018-03-26	97.135	98.335	96.455	98.145	83.327	3,181,431
2018-03-23	97.895	98.395	95.695	95.925	81.442	2,472,428
2018-03-22	99.065	99.855	97.205	97.475	82.758	1,875,723
2018-03-21	100.84	100.97	99.785	99.795	84.728	1,974,902
2018-03-20	100.29	100.84	99.990	100.54	85.364	2,328,993
2018-03-19	101.77	101.83	99.535	100.29	85.152	2,147,611

← NewerPage 36 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.