Canada markets closed

nVent Electric plc (NVT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
71.63+0.09 (+0.13%)
At close: 04:00PM EDT
71.20 -0.43 (-0.60%)
After hours: 07:25PM EDT
Time Period:
Apr 21, 2023 - Apr 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202471.3772.4271.0671.6371.631,834,500
Apr 18, 202472.8473.6571.4571.5471.541,662,200
Apr 17, 202473.3973.8771.6372.5472.541,245,900
Apr 16, 202473.8073.9072.5473.1573.151,333,600
Apr 15, 202475.5075.7873.6574.2374.231,311,900
Apr 12, 202473.9574.9573.5874.1774.17824,000
Apr 11, 202474.7375.4074.0874.9074.901,117,800
Apr 10, 202473.2575.6672.2874.4374.431,552,800
Apr 09, 202478.7278.9874.7175.0075.002,178,800
Apr 08, 202478.4378.7577.5078.0778.07988,300
Apr 05, 202476.0478.3476.0078.1378.13964,000
Apr 04, 202477.1177.8475.3875.5575.551,132,300
Apr 03, 202475.0676.8475.0676.5776.57906,100
Apr 02, 202474.7975.3874.4875.2075.20844,100
Apr 01, 202475.7175.7174.7175.1675.161,030,200
Mar 28, 202475.5476.2974.6875.4075.401,665,900
Mar 27, 202475.3875.9474.0875.4175.411,182,500
Mar 26, 202474.0375.2973.8974.9374.931,626,200
Mar 25, 202473.5074.3773.3674.0374.03951,400
Mar 22, 202473.6574.2473.4373.6873.681,126,600
Mar 21, 202473.2974.3573.2173.6573.651,369,200
Mar 20, 202471.5873.0571.5072.7872.781,189,200
Mar 19, 202470.1671.6870.0271.3971.391,378,100
Mar 18, 202470.5471.2970.2070.6470.641,305,300
Mar 15, 202469.8070.8069.8069.9669.961,871,300
Mar 14, 202471.0571.4169.7170.2870.281,146,800
Mar 13, 202469.9670.9969.7770.7570.751,134,200
Mar 12, 202468.3469.9868.1069.8969.89928,400
Mar 11, 202468.3368.8567.5068.3168.311,292,900
Mar 08, 202469.9370.2968.3168.5868.581,235,800
Mar 07, 202469.6570.2469.4469.8069.80827,500
Mar 06, 202469.1469.9868.7069.3369.33853,900
Mar 05, 202468.7869.0967.8768.2968.291,470,100
Mar 04, 202469.0070.1368.9569.4369.431,611,900
Mar 01, 202467.3269.4067.3268.7468.741,851,400
Feb 29, 202466.1367.7766.1067.3267.321,674,200
Feb 28, 202466.1066.6465.8066.1466.14675,300
Feb 27, 202466.8166.9565.9666.2466.241,245,000
Feb 26, 202466.1766.4165.8266.1266.12707,300
Feb 23, 202465.8366.4765.4366.1766.171,038,800
Feb 22, 202464.5366.5864.5365.6365.631,582,500
Feb 21, 202462.3263.2362.1163.2063.201,030,900
Feb 20, 202462.9363.4762.2462.7162.71918,000
Feb 16, 202463.3964.7763.0863.5763.571,309,100
Feb 15, 202464.0064.0062.4763.2563.251,493,500
Feb 14, 202462.7363.4962.2863.3863.381,235,400
Feb 13, 202462.0162.7661.2362.2162.211,627,100
Feb 12, 202463.9464.3663.3763.7963.79801,400
Feb 09, 202464.1364.7163.5464.0564.051,360,500
Feb 08, 202464.0864.8863.7264.2964.291,840,800
Feb 07, 202462.5864.5361.8963.9763.971,903,000
Feb 06, 202463.4466.0960.2961.8261.823,949,200
Feb 05, 202462.8363.8362.2663.0163.012,434,000
Feb 02, 202462.3263.9462.3263.4363.432,034,400
Feb 01, 202460.5862.6860.5862.5062.501,651,300
Jan 31, 202461.1761.4660.0160.0460.041,058,200
Jan 30, 202459.6861.7359.6861.4461.441,588,900
Jan 29, 202458.6159.7558.6159.7359.73640,000
Jan 26, 202458.6959.6958.3858.8758.871,042,500
Jan 25, 202458.4858.8958.0558.3858.38836,900
Jan 24, 202458.5858.9957.8357.8657.86882,200
Jan 23, 202458.5258.7357.5457.9357.93696,600
Jan 22, 202458.6859.0458.1358.5058.50836,600
Jan 19, 202456.5258.0456.0058.0458.041,002,700
Jan 18, 202456.0756.3955.6256.2856.28482,300
Jan 18, 20240.19 Dividend
Jan 17, 202455.4656.1755.4655.7855.59651,400
Jan 16, 202455.5856.2755.1956.2656.07660,200
Jan 12, 202456.5056.9355.6856.2656.07599,000
Jan 11, 202456.4356.6755.5356.5856.39728,700
Jan 10, 202456.9857.1556.0756.5156.321,246,500
Jan 09, 202456.6657.2256.1556.9656.771,287,300
Jan 08, 202456.7157.4556.0957.4357.23678,500
Jan 05, 202456.0956.5555.8256.3656.17798,500
Jan 04, 202456.4456.7956.1756.2856.09782,300
Jan 03, 202457.5757.5755.8656.0855.891,476,700
Jan 02, 202458.6158.9257.8058.1357.931,064,800
Dec 29, 202359.5459.5658.7859.0958.89914,300
Dec 28, 202358.5259.4658.5259.2959.09860,500
Dec 27, 202359.2259.5858.7058.8658.66722,600
Dec 26, 202359.0459.3758.8958.9958.79930,600
Dec 22, 202358.7259.0958.4659.0358.83668,100
Dec 21, 202358.1558.4557.7058.3258.121,345,900
Dec 20, 202358.7159.1057.6957.7257.52811,600
Dec 19, 202358.4558.8358.2258.6958.49819,300
Dec 18, 202358.8358.8357.7958.2858.081,456,400
Dec 15, 202358.9159.4758.4958.8358.631,879,800
Dec 14, 202357.2859.4057.2459.2259.021,523,500
Dec 13, 202357.3857.5455.9856.6156.421,386,500
Dec 12, 202357.0057.6556.7957.3157.11864,900
Dec 11, 202355.7556.8755.7356.5656.37800,300
Dec 08, 202354.4355.6554.4355.4455.25871,000
Dec 07, 202354.0754.5653.9654.4054.21510,500
Dec 06, 202354.3055.3553.9754.0653.88533,800
Dec 05, 202354.2454.7153.8153.9853.80798,300
Dec 04, 202353.6954.6753.4954.5554.36800,000
Dec 01, 202353.0654.3553.0654.1653.98745,400
Nov 30, 202352.9053.6352.7053.2553.071,072,900
Nov 29, 202353.3253.5852.2652.5852.401,095,100
Nov 28, 202354.1554.6752.5352.5452.361,419,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...