Veralto Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	99.210	100.00	97.080	98.670	98.244	1,749,817
2026-01-28	100.02	100.49	98.185	98.720	98.293	1,980,241
2026-01-27	102.06	102.68	100.52	100.56	100.13	1,106,877
2026-01-26	101.27	102.08	100.39	101.89	101.45	1,568,522
2026-01-23	101.83	101.96	100.87	101.31	100.87	1,277,510
2026-01-22	102.12	102.52	101.19	101.48	101.04	1,577,118
2026-01-21	101.39	102.25	100.56	101.91	101.47	1,494,254
2026-01-20	101.90	102.32	100.77	101.11	100.67	1,173,692
2026-01-16	102.66	103.42	101.97	102.67	102.23	1,418,767
2026-01-15	102.72	103.18	101.92	103.18	102.73	1,036,486
2026-01-14	101.45	102.36	100.96	102.30	101.86	1,572,665
2026-01-13	101.88	101.91	100.53	101.77	101.33	1,121,262
2026-01-12	102.30	103.08	101.56	101.90	101.46	1,138,907
2026-01-09	101.73	102.99	101.23	102.73	102.29	1,183,697
2026-01-08	100.07	102.15	100.07	101.74	101.30	1,108,107
2026-01-07	101.00	101.48	100.00	100.31	99.876	1,107,652
2026-01-06	98.390	100.08	98.200	99.940	99.508	1,139,281
2026-01-05	97.960	99.950	97.500	99.190	98.761	1,210,727
2026-01-02	99.220	99.605	97.900	98.500	98.074	1,124,451
2025-12-31	101.14	101.49	99.700	99.780	99.349	866,172
2025-12-30	101.22	101.67	101.05	101.36	100.79	846,369
2025-12-29	102.20	102.55	101.10	101.50	100.93	1,826,013
2025-12-26	102.46	102.72	101.21	101.75	101.18	801,063
2025-12-24	102.49	102.72	101.80	102.29	101.72	616,665
2025-12-23	102.06	102.69	101.25	102.64	102.07	1,293,302
2025-12-22	100.49	102.06	100.17	102.01	101.44	1,637,104
2025-12-19	100.44	100.82	99.470	100.59	100.03	5,885,554
2025-12-18	100.21	101.75	99.890	100.77	100.21	1,972,479
2025-12-17	99.020	100.43	98.655	100.05	99.490	2,789,217
2025-12-16	100.84	101.08	98.420	99.340	98.784	2,202,868
2025-12-15	99.350	100.47	98.670	100.28	99.719	2,257,006
2025-12-12	99.590	99.590	98.170	98.710	98.157	1,276,168
2025-12-11	98.060	99.360	97.800	98.730	98.177	1,489,210
2025-12-10	96.920	98.370	96.920	97.750	97.203	1,692,296
2025-12-09	99.560	99.710	98.190	98.410	97.859	1,381,429
2025-12-08	101.94	101.94	99.400	99.620	99.062	1,519,461
2025-12-05	102.64	103.37	101.60	102.16	101.59	962,929
2025-12-04	102.51	104.09	102.48	102.89	102.31	1,953,755
2025-12-03	102.04	103.36	102.02	102.18	101.61	1,074,736
2025-12-02	101.42	102.47	100.96	101.80	101.23	2,030,045
2025-12-01	100.42	101.95	100.15	100.97	100.40	1,234,190
2025-11-28	101.68	101.98	101.05	101.22	100.65	759,660
2025-11-26	103.87	103.87	100.94	101.27	100.70	1,708,274
2025-11-25	100.68	104.33	100.68	103.96	103.38	2,780,560
2025-11-24	98.640	98.845	97.460	98.140	97.591	4,783,739
2025-11-21	97.680	99.640	97.460	98.980	98.426	2,183,763
2025-11-20	98.830	99.310	97.070	97.290	96.745	1,565,261
2025-11-19	97.610	98.580	97.110	98.260	97.710	1,529,292
2025-11-18	97.530	98.365	97.200	97.800	97.252	1,652,740
2025-11-17	98.770	99.150	97.750	98.070	97.521	1,698,914
2025-11-14	98.990	99.478	97.840	98.780	98.227	1,546,927
2025-11-13	97.560	99.250	97.010	98.560	98.008	2,049,313
2025-11-12	98.110	98.750	97.510	97.730	97.183	1,540,465
2025-11-11	98.260	98.590	97.660	97.890	97.342	1,735,890
2025-11-10	98.760	99.000	97.690	98.260	97.710	1,526,939
2025-11-07	98.750	99.180	97.870	98.610	98.058	1,669,869
2025-11-06	99.570	100.60	98.300	98.520	97.968	1,383,662
2025-11-05	99.910	100.29	99.030	99.920	99.361	1,902,480
2025-11-04	99.470	99.930	98.470	99.630	99.072	1,442,147
2025-11-03	98.060	99.250	97.160	98.940	98.386	2,036,757

← NewerPage 4 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.