Veralto Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	100.10	102.31	99.795	102.19	101.00	1,867,268
2024-05-23	100.88	101.05	99.815	99.860	98.698	1,175,442
2024-05-22	99.540	100.92	99.510	100.76	99.587	1,207,450
2024-05-21	98.620	99.750	98.150	99.530	98.372	882,185
2024-05-20	98.740	99.790	97.340	98.620	97.472	1,278,032
2024-05-17	98.300	98.940	97.420	98.600	97.452	1,319,357
2024-05-16	98.680	99.200	98.410	98.450	97.304	1,261,172
2024-05-15	97.750	99.370	97.740	98.900	97.749	1,425,513
2024-05-14	96.170	97.230	95.235	96.940	95.812	1,310,860
2024-05-13	96.710	96.710	95.705	95.870	94.754	1,273,820
2024-05-10	96.370	96.820	95.470	96.500	95.377	1,521,602
2024-05-09	96.690	97.460	95.880	95.940	94.823	1,860,593
2024-05-08	96.690	96.900	96.280	96.730	95.604	1,038,983
2024-05-07	97.040	97.390	96.140	97.270	96.138	1,240,873
2024-05-06	96.900	97.240	96.020	96.990	95.861	632,566
2024-05-03	94.810	96.130	94.520	95.890	94.774	940,032
2024-05-02	94.400	95.000	93.110	93.850	92.758	1,265,870
2024-05-01	93.640	95.210	93.450	94.380	93.282	1,091,863
2024-04-30	94.530	95.440	93.600	93.680	92.590	1,287,858
2024-04-29	94.150	95.560	94.020	94.890	93.786	1,869,188
2024-04-26	93.560	94.340	92.605	94.120	93.025	1,151,386
2024-04-25	92.640	94.110	90.860	93.790	92.698	1,921,351
2024-04-24	93.440	95.400	88.740	92.400	91.325	3,370,052
2024-04-23	91.780	93.845	91.400	93.720	92.629	2,554,696
2024-04-22	89.140	91.470	88.130	91.230	90.168	1,995,456
2024-04-19	88.830	89.650	88.410	88.890	87.855	5,196,762
2024-04-18	90.550	90.650	88.420	88.800	87.766	2,378,132
2024-04-17	91.580	92.150	90.099	90.550	89.496	2,265,107
2024-04-16	89.670	91.370	89.470	90.890	89.832	2,097,883
2024-04-15	88.470	90.770	88.470	89.860	88.814	2,158,363
2024-04-12	86.640	87.760	86.040	87.370	86.353	1,299,009
2024-04-11	88.290	88.940	86.250	87.410	86.393	1,241,028
2024-04-10	87.730	88.590	87.330	88.200	87.173	1,142,464
2024-04-09	88.010	89.680	87.580	89.200	88.162	1,215,083
2024-04-08	87.450	88.140	87.050	87.670	86.650	923,803
2024-04-05	86.960	87.580	86.590	87.090	86.076	1,993,784
2024-04-04	88.120	88.120	86.600	86.690	85.681	1,543,259
2024-04-03	86.450	87.790	85.910	87.250	86.235	3,038,049
2024-04-02	87.310	87.310	86.550	86.580	85.572	1,424,182
2024-04-01	88.590	88.660	87.310	87.540	86.521	1,172,594
2024-03-28	89.760	89.850	88.630	88.660	87.628	1,546,473
2024-03-27	89.550	90.630	88.740	89.740	88.696	1,395,731
2024-03-26	89.550	90.190	89.150	89.260	88.132	1,518,791
2024-03-25	89.300	90.000	88.900	89.400	88.270	1,350,801
2024-03-22	90.690	90.690	88.955	89.460	88.330	1,495,417
2024-03-21	89.150	90.350	88.432	89.900	88.764	1,733,501
2024-03-20	87.380	88.620	87.298	88.120	87.007	1,736,101
2024-03-19	87.320	87.730	87.000	87.440	86.335	1,697,454
2024-03-18	87.460	87.685	86.715	87.030	85.930	2,674,847
2024-03-15	87.010	88.270	85.900	86.500	85.407	5,058,450
2024-03-14	88.930	89.140	87.660	88.230	87.115	1,124,650
2024-03-13	88.400	89.605	87.890	89.100	87.974	1,281,083
2024-03-12	89.340	89.563	88.400	88.430	87.313	1,316,783
2024-03-11	88.870	89.170	87.330	88.760	87.638	1,085,483
2024-03-08	89.450	90.510	88.880	89.260	88.132	698,859
2024-03-07	89.270	90.550	89.190	89.320	88.191	934,545
2024-03-06	88.820	89.620	88.080	88.870	87.747	1,298,436
2024-03-05	87.370	88.790	86.830	88.500	87.382	1,683,550
2024-03-04	87.230	88.445	86.890	87.740	86.631	1,522,779
2024-03-01	85.700	87.040	85.700	86.760	85.664	816,792

← NewerPage 11 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.