NVT - nVent Electric plc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 202025.4325.5425.2225.4525.45677,300
Jan 17, 202025.7725.7925.4325.5725.57734,700
Jan 16, 202025.5225.7325.3825.7125.71904,800
Jan 15, 202025.3725.6125.1725.3125.31656,300
Jan 14, 202025.5025.6225.3625.4425.44615,200
Jan 13, 202025.6825.6825.3225.5725.57751,300
Jan 10, 202025.8525.9725.6225.6525.65880,900
Jan 09, 202025.6325.9125.4425.8325.83786,400
Jan 08, 202025.4425.7625.2425.5225.521,254,500
Jan 07, 202025.2625.5425.1325.4725.47651,000
Jan 06, 202025.3625.4325.2325.4025.40812,400
Jan 03, 202025.4825.6725.3025.5925.59739,100
Jan 02, 202025.8225.9325.5825.9225.921,070,800
Dec 31, 201925.5725.7825.4825.5825.58994,400
Dec 30, 201925.6825.7325.4025.6125.61963,000
Dec 27, 201925.6625.8025.4925.7125.71678,200
Dec 26, 201925.6025.6725.4425.6025.60834,200
Dec 24, 201925.9125.9325.5725.6025.60370,400
Dec 23, 201925.5426.0325.5125.9325.931,232,000
Dec 20, 201925.3125.9725.1425.6125.612,851,700
Dec 19, 201925.1925.2424.9025.0525.051,517,800
Dec 18, 201925.0625.1924.8625.1125.111,163,600
Dec 17, 201925.1925.4025.0025.0225.021,639,200
Dec 16, 201924.8525.1524.8525.1025.101,175,500
Dec 13, 201924.7225.1524.5024.6024.601,082,000
Dec 12, 201924.3924.8924.2924.8724.871,032,900
Dec 11, 201924.3224.4124.0724.3024.301,370,200
Dec 10, 201924.5924.5924.1424.2924.291,079,300
Dec 09, 201924.5824.7424.5124.5924.59558,800
Dec 06, 201924.5924.8324.5024.6224.62758,500
Dec 05, 201924.5824.6424.1424.2124.21614,400
Dec 04, 201924.3324.7124.3224.3624.36716,500
Dec 03, 201924.2324.4224.0424.2024.20736,300
Dec 02, 201924.8325.0024.5724.6024.60561,400
Nov 29, 201924.9724.9824.6724.7124.71272,900
Nov 27, 201925.1225.1224.7824.9624.96854,900
Nov 26, 201924.9925.1024.8225.0725.07588,900
Nov 25, 201924.8225.3824.7724.9324.931,583,000
Nov 22, 201924.4724.7124.3424.6724.67716,200
Nov 21, 201924.4124.4424.1624.3924.391,068,200
Nov 20, 201924.1224.5823.9924.2224.221,493,200
Nov 19, 201924.1224.2523.7424.2324.231,830,500
Nov 18, 201923.8224.1023.6824.0124.011,259,300
Nov 15, 201923.7524.0523.6123.9723.97982,000
Nov 14, 201923.5423.7223.5423.6023.601,179,200
Nov 13, 201923.7323.8923.6523.7023.70864,700
Nov 12, 201923.9924.1423.8623.9523.951,524,900
Nov 11, 201923.6223.9723.5823.8923.891,687,500
Nov 08, 201923.7723.9423.5323.9323.931,019,300
Nov 07, 201923.9524.0123.6323.7323.731,459,800
Nov 06, 201923.9623.9623.6323.6723.671,017,200
Nov 05, 201924.1724.2723.7723.9723.971,974,700
Nov 04, 201923.6024.2823.6024.2024.201,335,100
Nov 01, 201923.0123.3022.6123.3023.301,677,400
Oct 31, 201923.3823.4222.7823.0623.065,105,100
Oct 30, 201922.4123.4422.1323.2723.272,719,700
Oct 29, 201921.8521.9321.7421.8821.881,205,400
Oct 28, 201922.0422.1921.8721.9121.911,034,500
Oct 25, 201921.8621.9621.6521.8021.801,165,300
Oct 24, 201921.9022.0321.6421.8921.89797,900
Oct 23, 201921.8121.9221.4821.7921.791,709,800
Oct 22, 201921.5422.1921.4621.8321.831,275,400
Oct 21, 201921.3221.6521.2121.5521.551,007,300
Oct 18, 201920.8721.1920.8721.1221.121,148,500
Oct 17, 201920.8921.2120.8021.0321.031,000,800
Oct 17, 20190.175 Dividend
Oct 16, 201920.6021.0320.6020.8820.701,979,400
Oct 15, 201920.5020.9320.3420.7020.531,536,900
Oct 14, 201920.0720.4820.0420.3520.181,121,000
Oct 11, 201919.5120.7319.5120.1820.012,214,200
Oct 10, 201919.1719.4819.1219.2019.04998,300
Oct 09, 201919.2519.2519.0419.1518.99593,000
Oct 08, 201919.2419.5819.0619.0618.90824,300
Oct 07, 201919.5319.6919.2119.6219.461,389,500
Oct 04, 201919.8319.8319.3719.6019.441,646,100
Oct 03, 201919.7619.8919.3319.8619.691,437,500
Oct 02, 201919.9020.1419.3519.9419.772,420,500
Oct 01, 201920.4521.3419.9620.1119.943,011,200
Sep 30, 201921.9222.1721.8122.0421.861,140,600
Sep 27, 201921.9522.0721.8121.9021.722,575,500
Sep 26, 201921.7521.8821.6221.7621.581,162,800
Sep 25, 201921.5222.0021.4421.8921.711,175,000
Sep 24, 201921.7121.8421.1721.5921.411,816,500
Sep 23, 201921.5521.9821.5521.7921.611,245,000
Sep 20, 201921.9722.0821.6121.8821.704,441,000
Sep 19, 201922.0622.2221.7521.8321.651,332,500
Sep 18, 201922.0522.1821.8922.1021.911,338,300
Sep 17, 201921.9322.4221.6422.1121.921,701,800
Sep 16, 201922.2822.3221.9822.2122.02964,600
Sep 13, 201922.5522.6721.9922.3022.111,496,100
Sep 12, 201922.9522.9721.9522.3522.162,418,500
Sep 11, 201922.4322.9621.9722.9622.77715,500
Sep 10, 201921.8422.5621.8322.3322.141,967,100
Sep 09, 201921.4321.7821.2821.7421.561,154,400
Sep 06, 201920.9321.3320.8521.3021.121,167,300
Sep 05, 201920.6720.9820.5920.8520.681,757,400
Sep 04, 201920.1820.3820.1220.3720.20665,300
Sep 03, 201920.0520.2419.5719.9119.741,435,100
Aug 30, 201920.0820.3320.0720.2620.09842,200
Aug 29, 201919.9920.1919.9420.0119.84703,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...