Veralto Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	100.27	100.55	98.550	99.750	98.866	1,576,387
2025-02-12	98.810	100.51	98.500	100.06	99.174	1,205,978
2025-02-11	99.600	100.12	98.280	99.810	98.926	938,484
2025-02-10	99.260	100.38	98.490	99.780	98.896	1,461,479
2025-02-07	98.330	99.230	96.690	98.810	97.935	2,182,954
2025-02-06	96.010	98.490	95.630	98.440	97.568	2,281,095
2025-02-05	100.69	102.00	95.520	95.810	94.961	2,627,796
2025-02-04	102.20	103.38	100.80	100.98	100.09	2,065,565
2025-02-03	102.02	102.59	100.49	101.17	100.27	1,484,369
2025-01-31	103.67	104.70	103.35	103.39	102.47	994,935
2025-01-30	103.63	104.40	102.99	103.85	102.93	881,455
2025-01-29	103.39	104.00	102.63	102.85	101.94	891,703
2025-01-28	103.32	104.48	102.60	103.45	102.53	1,265,948
2025-01-27	101.94	103.38	101.76	103.28	102.37	2,060,251
2025-01-24	102.86	103.11	101.31	101.75	100.85	1,441,517
2025-01-23	102.75	103.69	102.10	103.27	102.36	1,680,125
2025-01-22	103.16	103.43	102.43	102.71	101.80	1,190,399
2025-01-21	102.81	103.55	102.06	103.09	102.18	1,761,293
2025-01-17	104.25	104.44	102.90	102.94	102.03	1,372,681
2025-01-16	102.71	104.46	102.02	104.05	103.13	1,369,689
2025-01-15	104.20	104.78	102.34	102.55	101.64	1,718,124
2025-01-14	100.82	102.49	100.48	102.37	101.46	996,081
2025-01-13	100.12	101.36	99.770	101.14	100.24	1,370,247
2025-01-10	100.89	101.22	99.830	100.10	99.213	1,272,115
2025-01-08	101.65	102.05	100.20	102.00	101.10	1,034,931
2025-01-07	101.01	101.96	100.32	101.65	100.75	1,313,507
2025-01-06	100.69	101.41	99.990	101.17	100.27	1,180,407
2025-01-03	100.29	101.20	99.800	100.80	99.907	903,232
2025-01-02	102.55	102.55	100.15	100.59	99.699	1,315,202
2024-12-31	102.18	102.55	101.34	101.85	100.95	644,384
2024-12-30	102.36	102.50	101.09	102.01	101.00	528,641
2024-12-27	102.90	103.67	102.44	103.12	102.10	608,796
2024-12-26	102.86	104.08	102.75	103.87	102.84	580,354
2024-12-24	102.85	103.49	102.33	103.49	102.46	277,542
2024-12-23	103.10	103.99	102.20	102.89	101.87	949,101
2024-12-20	101.36	104.54	101.30	104.25	103.22	4,807,334
2024-12-19	101.06	102.52	100.00	101.33	100.32	1,738,566
2024-12-18	103.48	103.74	101.16	101.23	100.23	2,211,754
2024-12-17	103.69	104.47	102.60	103.46	102.43	2,706,427
2024-12-16	104.57	105.94	103.94	104.23	103.20	1,247,278
2024-12-13	105.51	105.76	104.20	104.22	103.19	756,295
2024-12-12	105.00	106.56	104.56	105.79	104.74	859,420
2024-12-11	106.69	107.25	104.82	105.35	104.30	1,183,272
2024-12-10	106.53	107.16	104.76	106.39	105.33	716,492
2024-12-09	107.03	107.15	105.38	106.75	105.69	1,050,894
2024-12-06	105.61	106.68	105.25	106.53	105.47	1,003,356
2024-12-05	106.93	107.34	105.09	105.29	104.24	1,075,067
2024-12-04	107.16	107.95	106.92	107.52	106.45	1,085,422
2024-12-03	106.65	107.73	105.49	107.28	106.22	1,053,470
2024-12-02	108.00	108.00	105.58	106.63	105.57	1,060,851
2024-11-29	108.06	108.55	107.76	108.19	107.12	586,303
2024-11-27	108.16	108.77	107.85	107.97	106.90	675,082
2024-11-26	108.78	108.96	107.93	107.96	106.89	1,369,078
2024-11-25	106.73	108.56	106.41	108.48	107.40	4,014,694
2024-11-22	106.16	107.44	105.51	106.41	105.35	1,748,614
2024-11-21	104.89	106.42	103.88	106.01	104.96	1,317,070
2024-11-20	104.48	105.22	103.26	105.11	104.07	1,374,279
2024-11-19	102.27	104.28	102.24	103.98	102.95	1,531,247
2024-11-18	102.32	103.20	102.19	102.84	101.82	1,158,926
2024-11-15	102.45	102.97	102.10	102.68	101.66	1,135,556

← NewerPage 8 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.