Veralto Corporation (VLTO)
NYSE: VLTO · Real-Time Price · USD
104.05
-1.74 (-1.64%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Veralto Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 114.55 | 115.00 | 105.63 | 105.79 | 105.79 | -4.63% | 2,916,945 |
Oct 23, 2024 | 111.91 | 113.07 | 110.22 | 110.93 | 110.93 | -0.77% | 1,426,413 |
Oct 22, 2024 | 112.16 | 112.52 | 111.26 | 111.79 | 111.79 | -1.13% | 875,619 |
Oct 21, 2024 | 112.87 | 113.69 | 112.34 | 113.07 | 113.07 | -0.47% | 960,706 |
Oct 18, 2024 | 113.09 | 113.69 | 112.08 | 113.60 | 113.60 | 0.50% | 3,872,187 |
Oct 17, 2024 | 112.91 | 113.41 | 112.09 | 113.03 | 113.03 | 0.45% | 1,190,473 |
Oct 16, 2024 | 113.09 | 113.83 | 112.40 | 112.52 | 112.52 | -0.32% | 961,228 |
Oct 15, 2024 | 113.90 | 114.61 | 112.80 | 112.88 | 112.88 | -0.36% | 1,030,251 |
Oct 14, 2024 | 113.48 | 113.98 | 113.19 | 113.29 | 113.29 | 0.14% | 971,536 |
Oct 11, 2024 | 112.17 | 114.18 | 112.13 | 113.13 | 113.13 | 1.14% | 1,365,641 |
Oct 10, 2024 | 112.94 | 113.29 | 111.57 | 111.85 | 111.85 | -0.97% | 773,525 |
Oct 9, 2024 | 112.75 | 113.50 | 112.11 | 112.94 | 112.94 | 0.68% | 988,165 |
Oct 8, 2024 | 111.89 | 112.56 | 111.16 | 112.18 | 112.18 | 0.95% | 1,497,880 |
Oct 7, 2024 | 110.93 | 111.78 | 110.78 | 111.12 | 111.12 | -0.80% | 1,516,655 |
Oct 4, 2024 | 111.90 | 112.29 | 110.84 | 112.02 | 112.02 | 0.64% | 952,237 |
Oct 3, 2024 | 111.14 | 111.60 | 110.45 | 111.31 | 111.31 | 0.03% | 1,149,184 |
Oct 2, 2024 | 109.80 | 111.53 | 109.62 | 111.28 | 111.28 | 1.14% | 1,143,097 |
Oct 1, 2024 | 112.55 | 112.62 | 109.26 | 110.03 | 110.03 | -1.64% | 1,805,933 |
Sep 30, 2024 | 110.15 | 112.02 | 109.39 | 111.86 | 111.86 | 1.41% | 1,523,428 |
Sep 27, 2024 | 111.34 | 111.88 | 109.56 | 110.30 | 110.30 | -0.88% | 1,834,421 |
Sep 26, 2024 | 111.40 | 112.28 | 110.83 | 111.28 | 111.19 | 0.22% | 1,134,104 |
Sep 25, 2024 | 111.85 | 111.85 | 110.68 | 111.04 | 110.95 | -0.32% | 1,451,977 |
Sep 24, 2024 | 109.63 | 111.88 | 109.35 | 111.40 | 111.31 | 1.04% | 1,340,190 |
Sep 23, 2024 | 110.32 | 111.19 | 109.22 | 110.25 | 110.16 | 0.71% | 2,085,853 |
Sep 20, 2024 | 109.34 | 109.76 | 108.55 | 109.47 | 109.38 | - | 8,340,459 |
Sep 19, 2024 | 109.46 | 109.60 | 108.51 | 109.47 | 109.38 | 1.28% | 1,487,252 |
Sep 18, 2024 | 109.05 | 109.58 | 107.46 | 108.09 | 108.00 | -0.78% | 1,749,569 |
Sep 17, 2024 | 111.02 | 111.49 | 108.84 | 108.94 | 108.85 | -0.93% | 1,123,370 |
Sep 16, 2024 | 110.53 | 111.58 | 109.76 | 109.96 | 109.87 | -0.05% | 1,494,110 |
Sep 13, 2024 | 110.00 | 110.77 | 109.30 | 110.02 | 109.93 | 0.66% | 1,163,095 |
Sep 12, 2024 | 108.84 | 109.59 | 108.44 | 109.30 | 109.21 | 0.32% | 1,409,424 |
Sep 11, 2024 | 109.32 | 109.86 | 107.62 | 108.95 | 108.86 | -0.70% | 1,307,151 |
Sep 10, 2024 | 109.84 | 110.12 | 109.14 | 109.72 | 109.63 | 0.21% | 1,312,387 |
Sep 9, 2024 | 110.12 | 110.20 | 109.19 | 109.49 | 109.40 | 0.71% | 2,033,577 |
Sep 6, 2024 | 109.59 | 110.76 | 108.08 | 108.72 | 108.63 | -1.03% | 2,043,570 |
Sep 5, 2024 | 110.20 | 110.74 | 109.30 | 109.85 | 109.76 | -0.90% | 1,148,285 |
Sep 4, 2024 | 110.15 | 111.60 | 110.15 | 110.85 | 110.76 | 0.54% | 1,090,429 |
Sep 3, 2024 | 111.10 | 112.22 | 109.62 | 110.26 | 110.17 | -1.93% | 1,369,886 |
Aug 30, 2024 | 111.98 | 112.66 | 111.13 | 112.43 | 112.34 | 0.55% | 2,254,609 |
Aug 29, 2024 | 111.75 | 112.77 | 111.26 | 111.81 | 111.72 | 0.49% | 1,375,629 |
Aug 28, 2024 | 111.66 | 111.69 | 110.98 | 111.26 | 111.17 | 0.10% | 1,279,086 |
Aug 27, 2024 | 110.93 | 111.41 | 110.44 | 111.15 | 111.06 | 0.11% | 978,544 |
Aug 26, 2024 | 112.00 | 112.22 | 110.88 | 111.03 | 110.94 | -0.67% | 947,645 |
Aug 23, 2024 | 111.50 | 112.15 | 111.01 | 111.78 | 111.69 | 0.86% | 874,166 |
Aug 22, 2024 | 110.17 | 111.35 | 109.94 | 110.83 | 110.74 | 0.92% | 1,223,275 |
Aug 21, 2024 | 110.00 | 110.14 | 109.34 | 109.82 | 109.73 | 0.38% | 1,103,576 |
Aug 20, 2024 | 109.58 | 109.90 | 109.23 | 109.40 | 109.31 | -0.16% | 927,918 |
Aug 19, 2024 | 109.24 | 109.78 | 108.99 | 109.58 | 109.49 | 0.79% | 1,113,533 |
Aug 16, 2024 | 108.92 | 109.26 | 108.19 | 108.72 | 108.63 | -0.23% | 942,846 |
Aug 15, 2024 | 109.51 | 109.52 | 108.30 | 108.97 | 108.88 | 0.42% | 1,029,712 |
Aug 14, 2024 | 108.07 | 108.89 | 107.89 | 108.51 | 108.42 | 0.39% | 771,621 |
Aug 13, 2024 | 106.80 | 108.47 | 106.46 | 108.09 | 108.00 | 1.50% | 1,061,780 |
Aug 12, 2024 | 105.90 | 107.46 | 105.46 | 106.49 | 106.40 | 0.37% | 781,864 |
Aug 9, 2024 | 106.76 | 107.09 | 105.66 | 106.10 | 106.01 | -1.06% | 1,466,862 |
Aug 8, 2024 | 104.54 | 107.33 | 103.72 | 107.24 | 107.15 | 2.89% | 1,173,657 |
Aug 7, 2024 | 105.12 | 106.60 | 103.96 | 104.23 | 104.15 | 0.11% | 1,183,669 |
Aug 6, 2024 | 102.34 | 105.03 | 101.76 | 104.12 | 104.04 | 2.09% | 1,612,939 |
Aug 5, 2024 | 102.56 | 103.75 | 101.61 | 101.99 | 101.91 | -2.72% | 1,773,548 |
Aug 2, 2024 | 105.86 | 106.49 | 103.05 | 104.84 | 104.76 | -1.74% | 1,698,801 |
Aug 1, 2024 | 106.72 | 107.34 | 105.72 | 106.70 | 106.61 | 0.13% | 1,531,157 |
Jul 31, 2024 | 107.24 | 107.77 | 106.15 | 106.56 | 106.47 | -0.47% | 1,486,084 |
Jul 30, 2024 | 105.17 | 107.50 | 105.17 | 107.06 | 106.97 | 1.86% | 1,702,057 |
Jul 29, 2024 | 106.08 | 106.90 | 104.94 | 105.10 | 105.01 | 0.22% | 2,195,536 |
Jul 26, 2024 | 104.00 | 107.86 | 104.00 | 104.87 | 104.79 | 5.28% | 3,164,725 |
Jul 25, 2024 | 99.03 | 101.59 | 98.92 | 99.61 | 99.53 | 0.31% | 1,687,420 |
Jul 24, 2024 | 100.32 | 100.79 | 98.96 | 99.30 | 99.22 | -1.14% | 1,364,107 |
Jul 23, 2024 | 98.91 | 100.87 | 98.88 | 100.44 | 100.36 | 0.91% | 971,621 |
Jul 22, 2024 | 98.94 | 99.76 | 98.10 | 99.53 | 99.45 | 1.09% | 930,752 |
Jul 19, 2024 | 98.80 | 99.26 | 98.26 | 98.46 | 98.38 | -0.17% | 1,011,369 |
Jul 18, 2024 | 98.50 | 99.37 | 98.18 | 98.63 | 98.55 | 0.60% | 849,559 |
Jul 17, 2024 | 99.50 | 99.82 | 97.51 | 98.04 | 97.96 | -1.17% | 1,527,529 |
Jul 16, 2024 | 98.50 | 99.89 | 98.50 | 99.20 | 99.12 | 1.21% | 1,111,793 |
Jul 15, 2024 | 99.00 | 99.36 | 97.93 | 98.01 | 97.93 | -0.76% | 1,088,666 |
Jul 12, 2024 | 98.16 | 99.63 | 98.01 | 98.76 | 98.68 | 1.71% | 1,052,781 |
Jul 11, 2024 | 96.01 | 98.10 | 95.83 | 97.10 | 97.02 | 1.35% | 1,976,795 |
Jul 10, 2024 | 95.71 | 96.23 | 95.21 | 95.81 | 95.73 | 0.11% | 1,132,419 |
Jul 9, 2024 | 96.06 | 96.38 | 95.43 | 95.70 | 95.62 | -0.21% | 838,188 |
Jul 8, 2024 | 96.15 | 96.15 | 95.23 | 95.90 | 95.82 | 0.31% | 1,204,833 |
Jul 5, 2024 | 94.49 | 95.78 | 94.00 | 95.60 | 95.52 | 0.28% | 933,066 |
Jul 3, 2024 | 94.72 | 95.88 | 94.64 | 95.33 | 95.25 | 1.04% | 1,198,586 |
Jul 2, 2024 | 95.10 | 95.58 | 93.77 | 94.35 | 94.27 | -1.15% | 2,085,417 |
Jul 1, 2024 | 96.02 | 96.29 | 94.92 | 95.45 | 95.37 | -0.02% | 1,486,910 |
Jun 28, 2024 | 97.87 | 98.05 | 95.46 | 95.47 | 95.39 | -2.19% | 9,333,707 |
Jun 27, 2024 | 98.77 | 98.85 | 97.28 | 97.61 | 97.44 | -0.78% | 1,353,623 |
Jun 26, 2024 | 98.42 | 98.86 | 98.20 | 98.38 | 98.21 | -0.58% | 1,441,326 |
Jun 25, 2024 | 99.55 | 100.27 | 98.59 | 98.95 | 98.78 | -0.80% | 1,196,741 |
Jun 24, 2024 | 99.46 | 100.73 | 98.92 | 99.75 | 99.58 | 0.89% | 1,377,479 |
Jun 21, 2024 | 100.00 | 100.07 | 98.21 | 98.87 | 98.70 | -1.41% | 3,261,181 |
Jun 20, 2024 | 100.43 | 101.10 | 99.56 | 100.28 | 100.10 | -0.93% | 1,734,440 |
Jun 18, 2024 | 100.60 | 101.61 | 100.29 | 101.22 | 101.04 | 0.65% | 999,340 |
Jun 17, 2024 | 100.05 | 101.40 | 99.73 | 100.57 | 100.39 | -0.18% | 925,222 |
Jun 14, 2024 | 100.36 | 100.99 | 99.51 | 100.75 | 100.57 | -0.26% | 918,133 |
Jun 13, 2024 | 100.74 | 101.15 | 99.62 | 101.01 | 100.83 | -0.12% | 708,945 |
Jun 12, 2024 | 101.00 | 101.46 | 99.61 | 101.13 | 100.95 | 0.94% | 833,467 |
Jun 11, 2024 | 99.44 | 100.20 | 98.27 | 100.19 | 100.01 | 0.34% | 798,168 |
Jun 10, 2024 | 98.88 | 100.03 | 98.35 | 99.85 | 99.68 | 0.63% | 943,819 |
Jun 7, 2024 | 98.70 | 100.02 | 98.31 | 99.22 | 99.05 | -0.09% | 1,061,995 |
Jun 6, 2024 | 100.91 | 101.71 | 98.73 | 99.31 | 99.14 | -1.48% | 1,119,679 |
Jun 5, 2024 | 100.57 | 100.99 | 99.61 | 100.80 | 100.62 | 0.36% | 761,968 |
Jun 4, 2024 | 98.52 | 100.47 | 98.42 | 100.44 | 100.26 | 1.54% | 1,233,040 |