Veralto Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	99.820	100.12	98.640	98.680	98.128	2,074,806
2025-10-30	99.550	100.74	99.410	100.38	99.818	2,112,217
2025-10-29	101.86	102.50	95.840	99.500	98.943	3,095,849
2025-10-28	103.58	103.65	102.19	102.53	101.96	1,421,931
2025-10-27	104.57	105.21	103.80	104.12	103.54	1,032,889
2025-10-24	105.31	105.75	104.18	104.65	104.06	919,857
2025-10-23	103.71	105.16	103.32	104.87	104.28	1,245,105
2025-10-22	103.88	104.79	103.28	103.80	103.22	999,950
2025-10-21	103.95	105.63	103.49	103.79	103.21	1,347,296
2025-10-20	102.91	104.22	102.74	103.98	103.40	902,707
2025-10-17	102.09	102.90	101.80	102.76	102.18	1,075,086
2025-10-16	102.00	102.14	100.87	101.91	101.34	1,189,656
2025-10-15	102.32	102.72	100.90	101.87	101.30	1,014,761
2025-10-14	101.04	102.16	100.82	101.99	101.42	1,453,196
2025-10-13	102.17	102.75	101.44	101.44	100.87	1,093,954
2025-10-10	102.87	103.23	101.40	101.87	101.30	1,883,133
2025-10-09	103.78	104.22	102.48	102.87	102.29	1,288,364
2025-10-08	105.21	105.21	103.70	104.00	103.42	1,118,066
2025-10-07	106.12	106.55	99.890	104.84	104.25	2,437,175
2025-10-06	107.02	107.36	105.50	106.10	105.51	1,084,223
2025-10-03	106.22	107.90	106.01	107.14	106.54	1,134,483
2025-10-02	106.48	106.91	105.55	106.46	105.86	1,221,873
2025-10-01	105.96	106.33	104.85	106.04	105.45	1,844,962
2025-09-30	104.62	106.66	104.62	106.61	106.01	1,652,612
2025-09-29	104.57	105.79	104.36	105.08	104.38	1,292,664
2025-09-26	104.66	105.21	103.32	104.63	103.94	1,132,270
2025-09-25	106.00	106.65	104.06	104.49	103.80	1,127,607
2025-09-24	104.99	105.69	104.34	105.63	104.93	1,548,340
2025-09-23	105.80	106.23	104.67	105.39	104.69	879,078
2025-09-22	106.63	107.07	105.70	105.82	105.12	1,353,055
2025-09-19	107.59	108.00	106.42	106.90	106.19	3,165,311
2025-09-18	107.61	107.96	106.78	107.06	106.35	1,490,835
2025-09-17	106.98	108.59	106.26	106.74	106.03	2,808,376
2025-09-16	107.60	108.05	106.00	106.54	105.83	1,651,706
2025-09-15	109.14	109.53	107.75	107.80	107.08	1,592,604
2025-09-12	109.45	109.86	108.50	109.03	108.31	1,253,317
2025-09-11	106.48	109.28	106.48	109.10	108.38	1,188,858
2025-09-10	105.00	106.05	104.82	106.01	105.31	924,516
2025-09-09	106.47	106.69	104.76	105.03	104.33	866,054
2025-09-08	105.71	106.95	105.01	106.90	106.19	910,405
2025-09-05	106.78	107.02	105.46	105.71	105.01	965,188
2025-09-04	105.57	106.60	104.88	106.60	105.89	1,088,589
2025-09-03	104.78	105.54	104.00	105.07	104.37	1,030,321
2025-09-02	105.66	105.97	104.39	105.28	104.58	887,707
2025-08-29	106.37	106.80	105.93	106.19	105.48	716,496
2025-08-28	107.38	107.42	106.15	106.50	105.79	523,123
2025-08-27	107.17	107.82	106.81	107.37	106.66	597,109
2025-08-26	107.06	107.68	106.59	107.11	106.40	1,167,881
2025-08-25	108.95	109.30	107.00	107.15	106.44	556,106
2025-08-22	109.00	110.11	108.46	109.15	108.43	1,108,498
2025-08-21	108.62	109.03	108.05	108.47	107.75	646,619
2025-08-20	108.50	109.24	108.20	108.91	108.19	1,264,102
2025-08-19	106.90	108.38	106.68	108.10	107.38	977,054
2025-08-18	107.50	108.26	106.61	106.69	105.98	998,779
2025-08-15	107.79	107.87	107.04	107.27	106.56	1,130,053
2025-08-14	109.29	109.29	107.37	107.67	106.96	957,208
2025-08-13	109.01	109.81	107.10	109.75	109.02	1,211,181
2025-08-12	107.48	108.94	107.01	108.81	108.09	1,074,172
2025-08-11	107.82	108.44	107.08	107.14	106.43	1,203,336
2025-08-08	107.56	108.19	107.43	107.70	106.98	523,007

← NewerPage 5 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.