Veralto Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	110.00	110.14	109.34	109.82	108.64	1,103,576
2024-08-20	109.58	109.90	109.23	109.40	108.23	927,918
2024-08-19	109.24	109.78	108.99	109.58	108.40	1,113,533
2024-08-16	108.92	109.26	108.19	108.72	107.55	942,846
2024-08-15	109.51	109.52	108.30	108.97	107.80	1,029,712
2024-08-14	108.07	108.89	107.89	108.51	107.35	771,621
2024-08-13	106.80	108.47	106.46	108.09	106.93	1,061,780
2024-08-12	105.90	107.46	105.46	106.49	105.35	781,864
2024-08-09	106.76	107.09	105.66	106.10	104.96	1,466,862
2024-08-08	104.54	107.33	103.72	107.24	106.09	1,173,657
2024-08-07	105.12	106.60	103.96	104.23	103.11	1,183,669
2024-08-06	102.34	105.03	101.76	104.12	103.00	1,612,939
2024-08-05	102.56	103.75	101.61	101.99	100.90	1,773,548
2024-08-02	105.86	106.49	103.05	104.84	103.72	1,698,801
2024-08-01	106.72	107.34	105.72	106.70	105.56	1,531,157
2024-07-31	107.24	107.77	106.15	106.56	105.42	1,486,084
2024-07-30	105.17	107.50	105.17	107.06	105.91	1,702,057
2024-07-29	106.08	106.90	104.94	105.10	103.97	2,195,536
2024-07-26	104.00	107.86	104.00	104.87	103.75	3,164,725
2024-07-25	99.030	101.59	98.920	99.610	98.542	1,687,420
2024-07-24	100.32	100.79	98.964	99.300	98.235	1,364,107
2024-07-23	98.910	100.87	98.875	100.44	99.363	971,621
2024-07-22	98.940	99.760	98.100	99.530	98.462	930,752
2024-07-19	98.800	99.260	98.260	98.460	97.404	1,011,369
2024-07-18	98.500	99.365	98.180	98.630	97.572	849,559
2024-07-17	99.500	99.815	97.510	98.040	96.988	1,527,529
2024-07-16	98.500	99.890	98.500	99.200	98.136	1,111,793
2024-07-15	99.000	99.355	97.932	98.010	96.959	1,088,666
2024-07-12	98.160	99.630	98.010	98.760	97.701	1,052,781
2024-07-11	96.010	98.100	95.830	97.100	96.058	1,976,795
2024-07-10	95.710	96.230	95.210	95.810	94.782	1,132,419
2024-07-09	96.060	96.380	95.430	95.700	94.673	838,188
2024-07-08	96.150	96.150	95.230	95.900	94.871	1,204,833
2024-07-05	94.490	95.775	94.000	95.600	94.575	933,066
2024-07-03	94.720	95.880	94.640	95.330	94.307	1,198,586
2024-07-02	95.100	95.580	93.770	94.350	93.338	2,085,417
2024-07-01	96.020	96.290	94.920	95.450	94.426	1,486,910
2024-06-28	97.870	98.049	95.460	95.470	94.446	9,333,707
2024-06-27	98.770	98.845	97.280	97.610	96.474	1,353,623
2024-06-26	98.420	98.860	98.200	98.380	97.235	1,441,326
2024-06-25	99.550	100.27	98.590	98.950	97.798	1,196,741
2024-06-24	99.460	100.73	98.920	99.750	98.589	1,377,479
2024-06-21	100.00	100.07	98.210	98.870	97.719	3,261,181
2024-06-20	100.43	101.10	99.560	100.28	99.113	1,734,440
2024-06-18	100.60	101.61	100.29	101.22	100.04	999,340
2024-06-17	100.05	101.40	99.725	100.57	99.399	925,222
2024-06-14	100.36	100.99	99.510	100.75	99.577	918,133
2024-06-13	100.74	101.15	99.620	101.01	99.834	708,945
2024-06-12	101.00	101.46	99.610	101.13	99.953	833,467
2024-06-11	99.440	100.20	98.270	100.19	99.024	798,168
2024-06-10	98.880	100.03	98.345	99.850	98.688	943,819
2024-06-07	98.695	100.02	98.310	99.220	98.065	1,061,995
2024-06-06	100.91	101.71	98.732	99.310	98.154	1,119,679
2024-06-05	100.57	100.99	99.611	100.80	99.627	761,968
2024-06-04	98.520	100.47	98.420	100.44	99.271	1,233,040
2024-06-03	100.85	101.21	97.320	98.920	97.769	1,350,132
2024-05-31	99.460	100.45	98.065	98.580	97.433	6,836,502
2024-05-30	98.810	99.530	97.990	99.230	98.075	1,786,147
2024-05-29	99.790	100.96	98.450	98.540	97.393	1,613,538
2024-05-28	102.01	102.58	100.29	100.67	99.498	2,062,378

← NewerPage 10 of 13 · 767 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-30	0.1300 USD
2026-06-30	0.1300 USD
2026-03-31	0.1300 USD
2025-12-31	0.1300 USD
2025-09-30	0.1100 USD
2025-06-30	0.1100 USD
2025-03-31	0.1100 USD
2024-12-31	0.1100 USD
2024-09-27	0.0900 USD
2024-06-28	0.0900 USD
2024-03-27	0.0900 USD
2023-12-28	0.0900 USD

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