Veralto Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	98.860	100.45	97.990	100.33	99.555	1,329,690
2025-05-09	97.300	98.210	96.840	97.060	96.311	1,427,950
2025-05-08	96.720	98.410	96.150	97.280	96.529	1,145,814
2025-05-07	96.720	98.040	95.490	96.090	95.348	1,500,501
2025-05-06	95.180	96.450	94.880	95.360	94.624	1,157,348
2025-05-05	95.160	96.170	94.615	95.690	94.951	1,262,127
2025-05-02	95.240	95.990	94.600	95.530	94.792	1,207,645
2025-05-01	96.295	96.890	93.536	94.210	93.483	1,421,240
2025-04-30	91.750	96.070	88.270	95.900	95.160	3,141,163
2025-04-29	91.920	93.230	91.590	93.090	92.371	1,922,766
2025-04-28	92.590	93.000	90.980	92.070	91.359	1,172,209
2025-04-25	91.170	92.450	90.520	92.310	91.597	1,418,303
2025-04-24	90.450	91.955	90.000	91.740	91.032	1,455,626
2025-04-23	90.560	92.040	89.792	90.550	89.851	1,672,799
2025-04-22	88.130	89.680	87.350	89.180	88.491	1,478,764
2025-04-21	88.460	88.800	86.330	87.200	86.527	1,571,218
2025-04-17	89.930	90.370	89.230	89.540	88.849	1,691,548
2025-04-16	89.940	90.725	88.900	89.330	88.640	1,493,685
2025-04-15	90.300	91.120	89.990	90.060	89.365	1,212,915
2025-04-14	90.530	91.300	89.890	90.680	89.980	1,235,478
2025-04-11	88.730	90.550	87.570	89.620	88.928	2,132,306
2025-04-10	89.930	90.535	86.560	88.700	88.015	1,722,667
2025-04-09	84.880	91.800	83.865	91.130	90.426	2,080,654
2025-04-08	89.560	90.000	84.240	85.320	84.661	2,034,217
2025-04-07	87.820	89.970	84.000	87.110	86.437	2,395,182
2025-04-04	92.820	92.820	88.680	88.820	88.134	2,531,483
2025-04-03	97.150	98.140	93.730	93.900	93.175	1,780,628
2025-04-02	97.140	98.780	96.430	98.680	97.918	791,077
2025-04-01	97.050	98.100	96.760	97.620	96.866	1,380,053
2025-03-31	95.910	98.080	95.500	97.450	96.698	2,346,356
2025-03-28	97.700	98.230	95.930	96.040	95.189	834,864
2025-03-27	98.020	98.675	97.160	97.890	97.023	947,726
2025-03-26	98.010	99.050	97.370	97.730	96.864	1,489,936
2025-03-25	98.630	98.830	96.840	97.750	96.884	1,201,947
2025-03-24	98.560	99.780	97.950	98.260	97.390	1,093,983
2025-03-21	97.430	97.795	96.030	97.770	96.904	2,879,774
2025-03-20	99.120	99.280	97.960	98.140	97.271	1,061,767
2025-03-19	98.450	99.750	98.327	99.260	98.381	1,021,247
2025-03-18	98.180	98.520	97.330	98.360	97.489	1,315,774
2025-03-17	97.680	99.140	97.410	98.450	97.578	1,189,313
2025-03-14	96.780	98.320	96.114	97.950	97.082	2,056,804
2025-03-13	94.980	95.870	94.350	95.730	94.882	1,368,083
2025-03-12	97.260	97.770	95.360	95.430	94.585	1,373,937
2025-03-11	100.59	100.59	96.920	96.990	96.131	2,197,353
2025-03-10	99.760	102.44	99.010	100.33	99.441	1,437,409
2025-03-07	97.580	100.27	97.300	100.12	99.233	1,444,817
2025-03-06	98.230	98.560	97.150	97.950	97.082	1,175,122
2025-03-05	98.000	99.610	97.642	98.620	97.746	1,427,133
2025-03-04	99.450	100.76	98.753	98.880	98.004	1,281,523
2025-03-03	99.810	101.44	98.980	99.870	98.985	1,009,586
2025-02-28	99.550	100.48	98.950	99.760	98.876	1,947,750
2025-02-27	99.390	100.75	98.990	99.160	98.282	847,770
2025-02-26	101.15	101.46	99.390	99.720	98.837	1,237,684
2025-02-25	100.62	102.25	99.400	100.65	99.759	1,990,659
2025-02-24	98.600	100.28	97.943	100.07	99.184	1,592,854
2025-02-21	97.330	98.330	96.600	98.150	97.281	2,816,519
2025-02-20	97.410	97.920	96.650	97.720	96.854	1,114,772
2025-02-19	97.670	98.120	96.820	97.680	96.815	1,195,587
2025-02-18	97.900	98.380	96.990	97.900	97.033	2,388,254
2025-02-14	99.990	99.990	97.980	97.990	97.122	974,522

← NewerPage 7 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.