Veralto Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	75.970	76.920	75.490	75.780	74.742	1,625,807
2023-12-01	77.170	77.170	75.970	76.510	75.462	2,039,378
2023-11-30	74.700	77.620	74.700	77.250	76.191	8,454,137
2023-11-29	73.400	75.250	73.240	74.220	73.203	2,519,236
2023-11-28	72.925	74.539	72.850	73.320	72.315	2,062,140
2023-11-27	73.820	73.990	73.000	73.500	72.493	1,649,887
2023-11-24	72.660	74.130	72.230	74.010	72.996	823,414
2023-11-22	72.800	73.830	72.340	72.940	71.940	1,906,288
2023-11-21	70.800	72.800	70.470	72.310	71.319	1,767,834
2023-11-20	71.000	71.350	70.580	70.760	69.790	1,814,335
2023-11-17	70.900	71.370	70.060	70.990	70.017	1,500,407
2023-11-16	72.740	73.060	70.580	70.880	69.909	2,446,603
2023-11-15	73.470	74.640	73.010	73.910	72.897	3,437,210
2023-11-14	73.850	74.100	73.010	73.630	72.621	2,814,594
2023-11-13	70.280	73.200	70.180	72.980	71.980	2,964,323
2023-11-10	69.310	70.780	69.140	70.550	69.583	1,645,264
2023-11-09	69.090	70.320	69.090	69.630	68.676	2,020,509
2023-11-08	69.800	70.320	69.550	69.800	68.844	2,053,773
2023-11-07	67.750	70.250	67.360	70.070	69.110	2,133,633
2023-11-06	70.050	70.070	68.080	68.260	67.325	2,854,957
2023-11-03	70.470	71.090	69.060	70.800	69.830	2,225,964
2023-11-02	68.000	70.540	66.690	70.280	69.317	2,848,740
2023-11-01	68.160	69.190	67.470	67.510	66.585	2,503,527
2023-10-31	68.920	69.730	67.650	69.000	68.054	3,370,678
2023-10-30	68.480	69.330	67.420	68.360	67.423	3,393,797
2023-10-27	68.640	69.440	67.750	67.990	67.058	3,411,996
2023-10-26	66.330	72.230	65.510	70.000	69.041	3,537,099
2023-10-25	71.300	72.335	69.780	70.790	69.820	3,298,234
2023-10-24	72.290	73.710	71.790	72.010	71.023	3,432,182
2023-10-23	69.300	72.470	67.650	71.900	70.915	4,089,800
2023-10-20	70.400	70.780	68.900	69.930	68.972	3,151,456
2023-10-19	71.820	72.740	69.950	70.290	69.327	2,867,355
2023-10-18	73.500	73.931	72.271	72.450	71.457	2,959,766
2023-10-17	73.130	75.125	73.010	74.480	73.459	2,584,906
2023-10-16	71.620	74.840	71.620	74.210	73.193	4,555,029
2023-10-13	73.630	73.990	70.470	71.850	70.865	5,286,581
2023-10-12	73.750	75.300	72.750	74.230	73.213	4,668,757
2023-10-11	74.440	76.560	73.610	74.470	73.450	4,602,585
2023-10-10	73.960	75.510	72.500	75.000	73.972	5,385,623
2023-10-09	76.750	78.000	73.734	74.610	73.588	7,000,973
2023-10-06	73.040	78.470	73.040	77.980	76.911	7,781,111
2023-10-05	76.300	76.990	72.650	74.450	73.430	15,351,920
2023-10-04	76.670	80.620	76.350	77.800	76.734	8,358,286
2023-10-03	82.650	83.250	76.012	77.050	75.994	12,671,220
2023-10-02	83.110	89.000	81.530	85.120	83.954	23,045,070
2023-09-29	85.940	86.990	84.500	84.560	83.401	991,246
2023-09-28	81.500	87.500	81.010	84.650	83.490	926,153
2023-09-27	77.250	83.900	77.250	80.600	79.496	850,237

← NewerPage 13 of 13 · 768 trading days

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.