U.S. Markets open in 5 hrs 2 mins

nVent Electric plc (NVT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
23.00-0.42 (-1.79%)
At close: 4:07PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 2020------
Nov 30, 202023.3923.4222.9023.0023.001,086,000
Nov 27, 202023.7723.9822.9923.4223.42352,600
Nov 25, 202023.5923.7623.0123.6723.671,004,600
Nov 24, 202023.3323.9823.1923.8823.881,334,200
Nov 23, 202021.9522.9121.9522.8922.891,153,100
Nov 20, 202021.4321.7821.3621.6921.69925,200
Nov 19, 202021.4521.6421.2521.6221.62575,900
Nov 18, 202021.6921.7721.3721.5621.56757,100
Nov 17, 202021.1821.5521.0021.4621.46868,400
Nov 16, 202020.8321.5120.6421.5021.50948,500
Nov 13, 202020.0220.4220.0220.3120.31475,000
Nov 12, 202020.0620.1719.5919.8519.85565,800
Nov 11, 202020.9820.9920.1320.2120.21690,200
Nov 10, 202020.4620.9220.3120.7720.771,077,300
Nov 09, 202020.3120.8319.9220.3520.35980,700
Nov 06, 202019.1419.2718.5318.6018.60652,900
Nov 05, 202018.6919.4518.4819.1619.16707,000
Nov 04, 202018.9518.9518.0618.3818.381,060,800
Nov 03, 202018.9719.3218.9119.2219.22787,400
Nov 02, 202018.3018.8018.2518.7018.70784,000
Oct 30, 202018.2618.8417.9118.0518.053,313,900
Oct 29, 202017.6018.1117.4117.9517.951,421,600
Oct 28, 202018.3618.7017.5917.6017.601,692,100
Oct 27, 202019.0319.0818.6918.7818.781,689,000
Oct 26, 202019.6419.6518.9819.1219.121,028,800
Oct 23, 202019.7820.0919.7219.9019.901,178,100
Oct 22, 202019.0119.7318.9419.6919.691,174,200
Oct 22, 20200.175 Dividend
Oct 21, 202019.4019.6119.1319.1418.961,104,400
Oct 20, 202019.2619.6219.2419.5019.321,102,000
Oct 19, 202019.4219.7319.0319.0618.89738,900
Oct 16, 202019.2619.7019.2019.4319.25963,500
Oct 15, 202018.4819.3818.4319.2319.051,354,300
Oct 14, 202018.5818.9818.5818.8418.67698,500
Oct 13, 202019.2119.3918.6018.6318.46954,200
Oct 12, 202019.5619.6819.2219.3219.14709,500
Oct 09, 202019.7420.0219.5119.5319.35934,700
Oct 08, 202018.8319.8018.6019.5919.416,747,400
Oct 07, 202018.8819.1018.5218.8118.642,115,800
Oct 06, 202018.8519.1618.5318.5618.391,112,800
Oct 05, 202018.4918.8418.4918.7218.551,259,900
Oct 02, 202017.4718.4217.4718.2618.09951,300
Oct 01, 202017.7617.9917.5517.8317.67744,900
Sep 30, 202017.6818.0217.5617.6917.53695,400
Sep 29, 202017.8117.9417.5817.6817.52433,500
Sep 28, 202017.6317.8917.6317.7617.60585,900
Sep 25, 202017.0117.4817.0117.3217.16572,200
Sep 24, 202017.0817.4316.9217.1617.00726,700
Sep 23, 202017.2717.7617.0417.1116.95856,100
Sep 22, 202017.2617.5917.1217.3417.181,346,600
Sep 21, 202017.6017.7717.0317.3017.141,720,000
Sep 18, 202019.0019.0017.9518.1317.963,815,400
Sep 17, 202018.4219.0918.0418.9718.802,010,400
Sep 16, 202018.7418.9518.5518.6918.521,632,800
Sep 15, 202018.6018.8218.3218.6218.45921,200
Sep 14, 202018.4818.7318.4218.5818.41776,200
Sep 11, 202018.2018.3718.1018.3418.17865,100
Sep 10, 202018.6518.8718.0618.0917.921,581,900
Sep 09, 202018.6518.7918.4018.5618.391,257,200
Sep 08, 202018.7718.9618.5218.5318.361,516,400
Sep 04, 202019.3419.3818.8818.9818.81904,900
Sep 03, 202019.4019.5018.9318.9718.801,767,000
Sep 02, 202019.3519.4119.1219.3419.161,398,600
Sep 01, 202019.0719.4318.9419.3119.13921,500
Aug 31, 202019.4619.5219.1019.1218.951,012,400
Aug 28, 202019.6119.6419.4119.5619.38595,500
Aug 27, 202019.6019.8119.4519.5719.39953,700
Aug 26, 202019.5019.6919.3019.5019.321,012,700
Aug 25, 202019.6719.7819.3819.5119.33945,300
Aug 24, 202019.3319.6019.2119.5419.36765,900
Aug 21, 202019.0819.2819.0719.1819.001,109,400
Aug 20, 202018.9919.3518.8719.1518.97984,600
Aug 19, 202019.1619.4719.0919.2419.06589,300
Aug 18, 202019.4019.5819.0819.1819.001,637,200
Aug 17, 202019.4919.6219.1819.4219.241,104,900
Aug 14, 202019.4419.7019.3919.4819.301,507,100
Aug 13, 202019.1819.7519.1319.6519.471,547,400
Aug 12, 202019.5119.7319.2319.3119.131,563,400
Aug 11, 202019.5819.8319.1619.3319.151,888,600
Aug 10, 202018.9219.3718.7219.1919.011,955,600
Aug 07, 202018.2018.9118.1318.8218.65878,000
Aug 06, 202018.1718.4318.1718.3018.13803,500
Aug 05, 202018.4118.6318.2418.3418.171,263,800
Aug 04, 202018.4518.6518.1518.2118.04691,700
Aug 03, 202018.2218.6718.0118.4418.27846,300
Jul 31, 202018.9118.9917.5518.1617.993,343,800
Jul 30, 202018.9119.0218.2418.4518.281,491,900
Jul 29, 202018.9619.3218.9119.2319.051,131,500
Jul 28, 202018.9019.1718.6718.8218.65978,600
Jul 27, 202018.5419.1718.5419.0218.851,838,500
Jul 24, 202019.0719.1918.5418.6818.51644,500
Jul 23, 202018.8519.2318.7219.0618.89981,100
Jul 23, 20200.175 Dividend
Jul 22, 202019.1519.2818.8719.0818.73810,900
Jul 21, 202019.3519.7919.1819.2618.91714,700
Jul 20, 202019.7419.8718.9619.2318.88522,700
Jul 17, 202019.2919.8819.2319.8419.481,014,000
Jul 16, 202019.0319.8118.9519.2018.851,048,500
Jul 15, 202019.1719.4118.8819.3118.961,717,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...