Danaher Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-27	61.142	61.572	60.102	60.262	18.724	4,367,868
2009-05-26	58.913	61.452	58.673	61.252	19.032	3,743,806
2009-05-22	58.993	59.773	58.763	59.193	18.392	2,873,996
2009-05-21	59.483	60.002	58.003	58.973	18.324	5,192,230
2009-05-20	60.512	61.422	59.972	60.342	18.749	5,244,978
2009-05-19	59.073	60.492	58.773	59.932	18.622	4,205,452
2009-05-18	58.423	59.363	58.003	59.363	18.445	4,244,086
2009-05-15	58.093	58.623	57.574	57.813	17.963	3,760,676
2009-05-14	58.223	58.803	57.923	58.093	18.050	3,390,330
2009-05-13	59.163	59.163	57.803	58.333	18.125	3,326,768
2009-05-12	60.502	60.712	59.143	60.072	18.665	3,420,694
2009-05-11	61.062	61.092	60.062	60.392	18.765	3,042,866
2009-05-08	61.282	61.972	60.452	61.352	19.063	3,930,946
2009-05-07	62.771	62.771	60.392	60.972	18.945	4,437,752
2009-05-06	62.701	62.721	61.182	62.121	19.302	4,458,520
2009-05-05	61.222	62.411	60.872	62.301	19.358	4,971,776
2009-05-04	59.223	61.312	58.463	61.312	19.050	4,564,196
2009-05-01	58.363	59.533	57.614	59.163	18.383	4,125,796
2009-04-30	59.153	59.773	57.793	58.413	18.150	6,471,970
2009-04-29	58.013	59.433	57.883	58.973	18.324	3,559,790
2009-04-28	57.643	58.203	57.164	57.474	17.858	4,521,670
2009-04-27	59.363	59.653	58.053	58.473	18.168	5,811,916
2009-04-24	58.423	60.752	58.073	60.402	18.768	7,808,500
2009-04-23	55.215	58.213	55.215	58.013	18.025	9,572,260
2009-04-22	53.955	56.434	53.635	55.015	17.094	5,243,960
2009-04-21	52.776	54.455	52.776	54.335	16.883	4,206,750
2009-04-20	54.375	54.625	52.936	53.166	16.519	3,909,478
2009-04-17	55.115	55.325	54.185	55.135	17.131	5,884,964
2009-04-16	53.775	55.115	53.296	54.885	17.053	7,484,176
2009-04-15	53.915	54.505	53.206	53.525	16.631	5,472,376
2009-04-14	55.015	55.424	54.185	54.395	16.901	4,815,940
2009-04-13	55.964	56.074	54.915	55.654	17.293	4,312,718
2009-04-09	54.845	56.804	54.605	56.554	17.572	5,934,648
2009-04-08	52.776	53.346	52.356	52.906	16.438	3,759,268
2009-04-07	53.755	53.795	52.666	52.776	16.398	4,179,136
2009-04-06	53.186	54.155	53.036	54.025	16.786	4,546,602
2009-04-03	53.785	54.095	53.305	53.815	16.721	4,487,024
2009-04-02	53.755	55.424	53.396	54.395	16.901	7,531,740
2009-04-01	51.996	52.896	51.156	52.486	16.308	9,975,698
2009-03-31	55.105	55.235	53.535	54.195	16.839	5,334,916
2009-03-30	54.385	54.595	53.366	53.825	16.724	4,836,160
2009-03-27	55.764	56.244	54.965	55.415	17.218	4,056,418
2009-03-26	56.384	56.644	55.264	56.404	17.525	7,605,564
2009-03-25	55.155	56.874	54.265	55.555	17.261	4,728,570
2009-03-24	55.574	55.944	54.815	55.125	17.119	4,208,448
2009-03-23	54.715	56.274	54.225	56.154	17.438	7,602,964
2009-03-20	54.985	55.285	53.146	53.575	16.638	6,504,762
2009-03-19	56.464	56.814	54.615	54.705	16.988	9,418,500
2009-03-18	56.284	56.754	54.325	55.964	17.379	10,443,254
2009-03-17	53.515	55.235	53.236	55.235	17.153	4,741,480
2009-03-16	53.745	55.155	53.745	54.015	16.774	6,948,920
2009-03-13	54.395	54.540	53.305	54.085	16.796	5,330,266
2009-03-12	51.926	54.645	51.586	54.395	16.892	9,985,958
2009-03-11	50.927	52.506	50.657	52.096	16.178	8,474,886
2009-03-10	48.978	51.126	48.628	51.086	15.865	10,603,512
2009-03-09	48.528	49.157	47.708	48.008	14.909	7,152,266
2009-03-06	50.067	50.757	48.168	49.287	15.306	7,867,898
2009-03-05	50.717	52.106	49.297	49.677	15.427	7,230,574
2009-03-04	50.267	53.016	50.267	51.946	16.132	8,273,558
2009-03-03	49.407	50.697	48.747	49.687	15.430	6,413,862

← NewerPage 74 of 79 · 4,733 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.