Danaher Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	101.77	101.83	99.535	100.29	85.152	2,147,611
2018-03-16	102.49	102.65	101.87	101.91	86.527	2,509,196
2018-03-15	102.36	102.64	101.95	102.20	86.773	1,287,614
2018-03-14	102.96	103.46	101.83	102.16	86.739	1,513,979
2018-03-13	103.87	104.27	102.55	102.78	87.266	2,060,033
2018-03-12	103.90	104.27	102.84	103.38	87.775	2,292,925
2018-03-09	102.11	104.05	101.65	103.72	88.064	3,475,027
2018-03-08	101.02	101.64	100.64	101.59	86.256	2,423,111
2018-03-07	97.225	101.21	96.935	100.80	85.585	3,872,602
2018-03-06	97.715	97.755	96.875	97.735	82.979	1,525,899
2018-03-05	95.625	97.975	95.371	97.565	82.835	1,701,657
2018-03-02	95.506	96.405	94.896	96.205	81.680	2,318,770
2018-03-01	97.735	97.985	95.131	95.975	81.485	2,299,886
2018-02-28	99.785	100.18	97.745	97.765	83.004	2,047,831
2018-02-27	100.82	101.78	99.525	99.555	84.524	2,574,816
2018-02-26	99.505	101.47	99.235	100.81	85.593	3,592,973
2018-02-23	97.695	99.375	97.625	99.315	84.320	1,646,735
2018-02-22	97.865	98.425	97.045	97.345	82.648	2,342,375
2018-02-21	96.675	98.885	96.615	97.335	82.639	2,177,049
2018-02-20	97.135	97.725	96.565	96.835	82.215	2,111,592
2018-02-16	97.325	98.405	96.805	97.525	82.801	1,889,022
2018-02-15	96.975	97.765	96.365	97.455	82.741	1,896,594
2018-02-14	94.376	96.155	94.106	96.085	81.578	1,504,893
2018-02-13	94.716	95.436	94.026	94.966	80.627	2,012,625
2018-02-12	95.116	95.875	94.581	95.396	80.992	2,247,606
2018-02-09	93.286	95.266	91.827	94.446	80.186	3,693,554
2018-02-08	95.386	95.536	92.126	92.146	78.234	3,443,076
2018-02-07	96.365	96.955	94.736	95.236	80.857	5,337,006
2018-02-06	95.286	98.565	94.736	97.035	82.385	6,693,891
2018-02-05	101.43	101.83	96.275	96.685	82.088	4,813,114
2018-02-02	101.25	102.51	101.25	102.16	86.739	4,556,900
2018-02-01	100.90	102.18	100.48	101.84	86.468	2,289,202
2018-01-31	101.89	102.55	100.84	101.26	85.975	3,308,859
2018-01-30	102.62	104.80	101.11	101.58	86.247	3,888,539
2018-01-29	103.59	104.20	103.28	103.67	88.021	2,580,495
2018-01-26	102.96	103.80	102.76	103.78	88.115	2,433,377
2018-01-25	101.73	102.99	101.41	102.68	87.181	2,133,979
2018-01-24	100.28	101.68	100.06	101.36	86.060	2,223,602
2018-01-23	100.15	100.35	99.675	99.935	84.846	2,383,457
2018-01-22	100.46	100.69	99.655	99.955	84.863	2,163,153
2018-01-19	100.18	100.86	100.02	100.54	85.364	2,872,583
2018-01-18	99.525	100.05	99.095	99.725	84.668	1,316,550
2018-01-17	100.03	100.16	99.065	99.575	84.541	2,542,802
2018-01-16	99.865	100.25	99.120	99.455	84.439	2,227,342
2018-01-12	98.625	99.645	98.615	99.375	84.371	1,894,508
2018-01-11	98.475	98.680	97.766	98.575	83.692	2,026,343
2018-01-10	98.005	98.525	97.205	98.225	83.395	2,465,211
2018-01-09	96.505	98.865	96.505	98.595	83.709	4,359,202
2018-01-08	94.606	95.296	94.276	95.236	80.857	1,807,760
2018-01-05	94.496	94.976	94.326	94.696	80.398	1,880,693
2018-01-04	94.106	94.896	94.006	94.106	79.897	2,125,204
2018-01-03	92.226	93.896	92.201	93.656	79.515	2,474,514
2018-01-02	93.166	93.476	92.166	92.426	78.471	3,623,822
2017-12-29	93.906	94.016	92.786	92.806	78.794	1,844,786
2017-12-28	93.636	93.776	93.066	93.546	79.422	750,930
2017-12-27	93.156	93.726	92.786	93.546	79.303	1,053,031
2017-12-26	93.306	93.756	93.236	93.306	79.100	593,024
2017-12-22	93.716	94.056	93.396	93.446	79.218	2,612,998
2017-12-21	94.706	94.991	93.756	93.806	79.524	2,193,150
2017-12-20	94.456	95.146	94.321	94.606	80.202	2,979,718

← NewerPage 37 of 79 · 4,731 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.