Veralto Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	104.15	104.95	101.92	103.11	102.09	1,320,474
2024-11-13	103.06	105.31	102.98	104.84	103.80	1,103,903
2024-11-12	104.98	105.84	103.65	103.75	102.72	867,675
2024-11-11	105.93	106.00	104.05	104.39	103.35	1,076,189
2024-11-08	104.87	106.37	104.60	105.55	104.50	1,208,426
2024-11-07	103.01	104.61	103.00	104.30	103.26	1,406,531
2024-11-06	105.70	105.78	101.89	102.99	101.97	1,879,297
2024-11-05	103.98	105.70	102.99	103.61	102.58	1,228,247
2024-11-04	102.07	102.78	101.72	102.43	101.41	960,865
2024-11-01	102.91	103.19	101.18	101.59	100.58	1,117,923
2024-10-31	103.00	103.64	102.17	102.19	101.18	1,117,749
2024-10-30	103.18	103.99	102.58	103.24	102.22	1,106,110
2024-10-29	103.60	103.79	102.53	103.49	102.46	1,472,467
2024-10-28	104.72	105.17	103.94	104.00	102.97	1,298,546
2024-10-25	106.40	106.98	103.67	104.05	103.02	1,538,036
2024-10-24	114.55	115.00	105.63	105.79	104.74	2,922,258
2024-10-23	111.91	113.07	110.22	110.93	109.83	1,426,413
2024-10-22	112.16	112.52	111.26	111.79	110.68	875,619
2024-10-21	112.87	113.69	112.34	113.07	111.95	960,706
2024-10-18	113.09	113.69	112.08	113.60	112.47	3,872,187
2024-10-17	112.91	113.41	112.09	113.03	111.91	1,190,473
2024-10-16	113.09	113.83	112.40	112.52	111.40	961,228
2024-10-15	113.90	114.61	112.80	112.88	111.76	1,030,251
2024-10-14	113.48	113.98	113.19	113.29	112.17	971,536
2024-10-11	112.17	114.18	112.13	113.13	112.01	1,365,641
2024-10-10	112.94	113.29	111.57	111.85	110.74	773,525
2024-10-09	112.75	113.50	112.11	112.94	111.82	988,165
2024-10-08	111.89	112.56	111.16	112.18	111.07	1,497,880
2024-10-07	110.93	111.78	110.78	111.12	110.02	1,516,655
2024-10-04	111.90	112.29	110.84	112.02	110.91	952,237
2024-10-03	111.14	111.60	110.45	111.31	110.21	1,149,184
2024-10-02	109.80	111.53	109.62	111.28	110.18	1,143,097
2024-10-01	112.55	112.62	109.26	110.03	108.94	1,805,933
2024-09-30	110.15	112.02	109.39	111.86	110.75	1,523,428
2024-09-27	111.34	111.88	109.56	110.30	109.21	1,834,421
2024-09-26	111.40	112.28	110.83	111.28	110.09	1,134,104
2024-09-25	111.85	111.85	110.68	111.04	109.85	1,451,977
2024-09-24	109.63	111.88	109.35	111.40	110.21	1,340,190
2024-09-23	110.32	111.19	109.22	110.25	109.07	2,085,853
2024-09-20	109.34	109.76	108.55	109.47	108.30	8,340,459
2024-09-19	109.46	109.60	108.51	109.47	108.30	1,487,252
2024-09-18	109.05	109.58	107.46	108.09	106.93	1,749,569
2024-09-17	111.02	111.49	108.84	108.94	107.77	1,123,370
2024-09-16	110.53	111.58	109.76	109.96	108.78	1,494,110
2024-09-13	110.00	110.77	109.30	110.02	108.84	1,163,095
2024-09-12	108.84	109.59	108.44	109.30	108.13	1,409,424
2024-09-11	109.32	109.86	107.62	108.95	107.78	1,307,151
2024-09-10	109.84	110.12	109.14	109.72	108.54	1,312,387
2024-09-09	110.12	110.20	109.19	109.49	108.32	2,033,577
2024-09-06	109.59	110.76	108.08	108.72	107.55	2,043,570
2024-09-05	110.20	110.74	109.30	109.85	108.67	1,148,285
2024-09-04	110.15	111.60	110.15	110.85	109.66	1,108,763
2024-09-03	111.10	112.22	109.62	110.26	109.08	1,369,660
2024-08-30	111.98	112.66	111.13	112.43	111.22	2,254,609
2024-08-29	111.75	112.77	111.26	111.81	110.61	1,375,629
2024-08-28	111.66	111.69	110.98	111.26	110.07	1,279,086
2024-08-27	110.93	111.41	110.44	111.15	109.96	978,544
2024-08-26	112.00	112.22	110.88	111.03	109.84	947,645
2024-08-23	111.50	112.15	111.01	111.78	110.58	874,166
2024-08-22	110.17	111.35	109.94	110.83	109.64	1,223,275

← NewerPage 9 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.