NVT - nVent Electric plc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Aug 28, 201919.5019.9719.2819.8019.63822,900
Aug 27, 201920.1020.3019.5919.6119.451,161,400
Aug 26, 201920.2720.3419.6820.0519.881,462,200
Aug 23, 201920.5020.6220.1020.1419.971,058,100
Aug 22, 201920.8620.9520.5620.6320.46624,600
Aug 21, 201920.7220.9220.6120.7420.57694,400
Aug 20, 201921.0121.0120.5720.6220.45813,500
Aug 19, 201921.3521.4620.9721.1120.93920,900
Aug 16, 201920.7321.0820.6720.9720.79940,800
Aug 15, 201920.8620.8620.5520.5920.421,239,700
Aug 14, 201921.1121.2020.7420.8420.671,628,100
Aug 13, 201921.1922.2521.1021.5821.401,271,700
Aug 12, 201921.0921.2720.6721.1220.941,574,400
Aug 09, 201921.2921.4221.0521.2421.061,158,000
Aug 08, 201921.4021.6321.1121.4221.241,149,000
Aug 07, 201920.7120.9820.4220.9520.771,207,100
Aug 06, 201920.5621.0620.4321.0420.861,103,100
Aug 05, 201921.1321.2120.6720.7920.621,567,400
Aug 02, 201922.2522.2521.4821.5721.392,070,700
Aug 01, 201924.2024.3022.5122.5922.403,240,900
Jul 31, 201925.0425.3424.6424.7924.583,072,100
Jul 30, 201924.6825.1524.6425.0724.86834,300
Jul 29, 201924.9825.0024.5624.8424.63940,600
Jul 26, 201924.7525.0724.5824.9324.72875,000
Jul 25, 201925.0525.1724.5624.7724.561,160,300
Jul 24, 201924.6525.3024.6025.2225.012,915,700
Jul 23, 201924.4124.9524.4124.9124.70695,600
Jul 22, 201924.1424.4024.1024.2724.071,150,100
Jul 19, 201924.2924.6024.1424.1923.99550,000
Jul 18, 201924.4024.4324.1824.2124.01887,200
Jul 18, 20190.175 Dividend
Jul 17, 201924.7424.9024.3724.5424.16807,700
Jul 16, 201924.7425.0424.7424.8524.47723,100
Jul 15, 201924.7924.8524.4224.8424.46826,700
Jul 12, 201924.2524.8524.2124.7224.34571,200
Jul 11, 201924.3324.4724.0824.2123.84862,800
Jul 10, 201924.8424.8624.1824.3023.92674,100
Jul 09, 201925.0725.2424.6224.7024.32774,500
Jul 08, 201925.2025.4225.1325.2824.89993,700
Jul 05, 201925.2725.3725.0325.3524.96646,600
Jul 03, 201925.2025.5025.1025.4525.06751,100
Jul 02, 201924.9525.3724.8925.1124.721,597,700
Jul 01, 201925.1725.5024.9325.0224.63957,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...