Veralto Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	108.29	108.51	107.02	107.54	106.83	802,021
2025-08-06	106.80	107.74	105.96	107.48	106.77	1,081,784
2025-08-05	106.93	107.40	106.25	106.56	105.85	1,324,075
2025-08-04	104.87	107.06	104.43	106.95	106.24	1,082,962
2025-08-01	104.46	104.83	103.39	104.75	104.05	1,297,928
2025-07-31	104.99	106.86	104.51	104.83	104.13	1,963,536
2025-07-30	106.64	107.00	104.75	105.78	105.08	2,071,534
2025-07-29	105.00	106.30	102.23	105.03	104.33	2,225,056
2025-07-28	102.51	103.61	101.79	103.10	102.42	2,086,464
2025-07-25	103.42	103.65	102.75	103.28	102.59	1,019,437
2025-07-24	101.99	103.39	101.10	103.27	102.58	1,450,752
2025-07-23	102.48	103.00	101.19	101.81	101.13	1,432,523
2025-07-22	102.23	103.23	101.50	102.54	101.86	895,663
2025-07-21	103.40	103.86	102.06	102.11	101.43	1,707,977
2025-07-18	102.85	103.57	102.32	103.34	102.65	1,863,942
2025-07-17	100.47	103.10	100.20	102.98	102.30	1,155,432
2025-07-16	100.97	101.00	99.570	100.51	99.843	1,256,495
2025-07-15	102.06	102.53	100.92	100.95	100.28	895,552
2025-07-14	101.73	102.45	101.32	102.20	101.52	849,180
2025-07-11	102.75	102.75	101.52	101.93	101.25	734,595
2025-07-10	102.22	104.08	102.04	103.13	102.45	1,147,783
2025-07-09	102.52	102.55	101.56	102.37	101.69	833,139
2025-07-08	102.16	104.03	101.97	102.33	101.65	933,216
2025-07-07	103.67	104.05	102.13	102.72	102.04	714,768
2025-07-03	103.73	103.93	102.26	103.75	103.06	478,650
2025-07-02	102.50	103.43	101.91	102.83	102.15	910,283
2025-07-01	100.66	103.18	100.40	102.60	101.92	1,055,934
2025-06-30	101.14	101.77	100.40	100.95	100.28	1,542,969
2025-06-27	101.49	101.91	100.83	101.07	100.29	2,287,548
2025-06-26	100.13	101.84	99.930	101.12	100.34	1,469,811
2025-06-25	100.00	100.61	99.410	100.17	99.397	1,342,151
2025-06-24	98.790	100.42	98.440	100.31	99.536	1,490,330
2025-06-23	96.710	98.620	96.460	98.450	97.690	1,556,720
2025-06-20	97.350	98.000	96.580	96.730	95.983	3,237,050
2025-06-18	97.290	97.920	96.850	97.030	96.281	806,145
2025-06-17	97.610	98.220	96.990	97.440	96.688	1,031,074
2025-06-16	97.810	98.200	96.950	97.780	97.025	841,167
2025-06-13	98.010	98.860	97.055	97.320	96.569	825,458
2025-06-12	98.010	98.750	97.445	98.750	97.988	1,240,568
2025-06-11	99.870	99.970	98.030	98.210	97.452	884,770
2025-06-10	100.00	100.37	99.300	99.960	99.188	600,946
2025-06-09	100.50	100.50	99.320	99.720	98.950	693,311
2025-06-06	100.35	100.69	99.625	100.27	99.496	487,005
2025-06-05	99.490	100.07	98.630	99.670	98.900	866,954
2025-06-04	100.40	100.40	98.910	98.920	98.156	980,513
2025-06-03	99.890	100.68	99.630	100.36	99.585	775,561
2025-06-02	100.55	100.92	99.500	100.28	99.506	1,100,919
2025-05-30	101.67	101.72	100.30	101.03	100.25	3,079,272
2025-05-29	101.15	101.28	100.10	101.24	100.46	1,037,641
2025-05-28	101.40	101.65	100.56	100.76	99.982	882,205
2025-05-27	101.46	101.66	100.19	101.49	100.71	1,386,965
2025-05-23	99.950	100.90	99.400	100.46	99.684	1,065,177
2025-05-22	100.10	101.33	99.850	100.98	100.20	1,096,017
2025-05-21	101.42	101.89	100.06	100.49	99.714	1,063,419
2025-05-20	102.04	102.66	101.67	102.02	101.23	1,020,647
2025-05-19	101.22	102.55	101.03	102.19	101.40	832,212
2025-05-16	100.99	101.76	100.40	101.70	100.91	691,612
2025-05-15	99.540	101.01	99.078	100.93	100.15	970,382
2025-05-14	100.25	100.35	99.100	99.460	98.692	1,482,172
2025-05-13	100.45	100.96	99.440	100.25	99.476	1,456,199

← NewerPage 6 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.