Canada markets closed

nVent Electric plc (NVT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
36.09-0.85 (-2.30%)
At close: 04:00PM EDT
36.09 0.00 (0.00%)
After hours: 04:06PM EDT
Time Period:
Aug 20, 2021 - Aug 20, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 202236.7236.8036.0036.0936.09502,400
Aug 18, 202236.3537.0136.2636.9436.94566,900
Aug 17, 202236.6636.8436.3236.4236.42546,800
Aug 16, 202236.3237.2136.3237.1537.15678,500
Aug 15, 202235.9636.5535.9636.4336.43390,000
Aug 12, 202235.6336.3235.6136.2136.21340,000
Aug 11, 202236.0036.3535.6235.6935.69568,800
Aug 10, 202235.1535.7835.1435.5935.59720,100
Aug 09, 202234.7134.8834.2934.4834.48706,500
Aug 08, 202235.2135.6234.8534.8634.86731,900
Aug 05, 202234.4034.8534.1234.7034.70567,700
Aug 04, 202235.2035.2034.6434.6534.65629,200
Aug 03, 202234.9035.4234.6335.1335.13613,000
Aug 02, 202235.7035.7034.7634.7934.79878,900
Aug 01, 202235.4836.0335.3235.8535.85911,300
Jul 29, 202235.0035.4334.4035.3135.31861,100
Jul 28, 202234.1434.9934.1434.9734.97882,200
Jul 27, 202233.4034.0333.2433.9133.91582,800
Jul 26, 202232.7033.3932.7033.1333.13529,900
Jul 25, 202232.8832.9432.5632.8132.81358,400
Jul 22, 202232.7732.9832.4832.7732.77491,000
Jul 21, 202232.2132.7831.9932.7732.77762,200
Jul 21, 20220.175 Dividend
Jul 20, 202232.0632.5131.8632.4432.26565,900
Jul 19, 202230.8632.0630.5632.0231.85667,300
Jul 18, 202230.9631.0430.2330.3130.15552,100
Jul 15, 202230.4030.7330.0130.6730.50805,200
Jul 14, 202229.7430.0329.1929.9629.80910,200
Jul 13, 202230.4930.5830.0630.3530.19607,800
Jul 12, 202231.1731.5730.7130.8230.65508,500
Jul 11, 202230.9431.5230.9431.3231.15535,100
Jul 08, 202231.3931.4331.1031.3531.18662,200
Jul 07, 202231.5231.8031.2731.5131.34886,600
Jul 06, 202231.0531.3130.3831.0630.89832,600
Jul 05, 202230.9231.2030.2330.9530.78709,600
Jul 01, 202231.1731.7830.8431.5231.35660,000
Jun 30, 202230.7231.5430.6431.3331.16645,700
Jun 29, 202231.5231.5230.8931.1230.95698,600
Jun 28, 202232.0432.2931.5031.6031.43682,000
Jun 27, 202231.7532.0731.4031.7431.57879,800
Jun 24, 202231.0431.9630.9231.6731.501,619,100
Jun 23, 202231.1231.2730.4530.5930.42994,600
Jun 22, 202230.5031.4030.4031.3331.16721,300
Jun 21, 202231.3031.5430.7431.1130.94567,300
Jun 17, 202230.9631.2230.6430.8130.641,351,700
Jun 16, 202232.1232.2630.7930.9630.791,053,900
Jun 15, 202233.1333.5332.4932.9632.78711,000
Jun 14, 202233.4133.7832.2732.7832.60886,800
Jun 13, 202233.7533.9933.1333.3833.20786,600
Jun 10, 202235.3835.4034.4034.8134.62753,300
Jun 09, 202236.5536.7836.0036.0135.82622,500
Jun 08, 202237.2237.2236.3136.6136.41542,900
Jun 07, 202236.1437.3836.0537.3637.16914,500
Jun 06, 202236.0036.7335.8536.4636.26935,400
Jun 03, 202235.7536.0335.5135.8335.64528,900
Jun 02, 202235.2736.0034.9435.9635.771,141,900
Jun 01, 202235.5535.7834.5035.0234.83460,600
May 31, 202235.4335.6034.9835.4035.21579,200
May 27, 202235.4535.8435.2735.8135.62556,000
May 26, 202234.4535.1634.3335.0534.86672,800
May 25, 202233.5534.5433.5534.2634.08552,400
May 24, 202234.1334.3433.1033.7133.53938,300
May 23, 202234.1934.9534.1734.6234.431,087,000
May 20, 202234.4634.7033.1433.8433.661,061,700
May 19, 202233.9534.8133.7534.2434.06754,900
May 18, 202234.9035.2034.2234.3034.11910,800
May 17, 202234.7735.4734.4435.3235.13613,800
May 16, 202234.4334.6933.7234.2334.05715,600
May 13, 202233.9134.6133.8834.5434.35918,400
May 12, 202232.9833.6332.8333.4833.30832,600
May 11, 202233.5734.2033.1733.2233.04998,300
May 10, 202234.3934.5833.1733.5033.321,083,500
May 09, 202233.9234.5833.7434.0433.86934,700
May 06, 202234.4134.5833.4234.4334.241,374,900
May 05, 202234.8435.1834.1834.5534.36705,900
May 04, 202234.5335.3834.0135.2835.09744,400
May 03, 202234.4134.9634.2534.7034.51955,400
May 02, 202233.8034.6833.3834.2334.051,275,000
Apr 29, 202234.0735.6233.7533.7833.601,326,100
Apr 28, 202234.3634.6533.5134.4834.291,377,000
Apr 27, 202233.8834.2433.3833.8533.67994,200
Apr 26, 202234.6335.0433.8633.8733.69808,100
Apr 25, 202234.7334.8933.7034.8734.68720,800
Apr 22, 202235.9636.3034.8734.9534.76918,100
Apr 21, 202236.9037.3635.9136.2236.021,047,000
Apr 21, 20220.175 Dividend
Apr 20, 202235.8136.7035.7336.5836.211,086,500
Apr 19, 202234.6035.4634.5735.3835.02858,000
Apr 18, 202234.4434.8534.2234.3734.02591,400
Apr 14, 202234.6235.0434.4334.5634.21795,500
Apr 13, 202234.2434.8334.1134.7634.41705,600
Apr 12, 202234.1534.7533.9434.0533.70715,800
Apr 11, 202234.1334.4133.8533.9433.60575,900
Apr 08, 202234.4134.7234.1334.2133.86712,200
Apr 07, 202233.8234.4933.6134.3233.97545,200
Apr 06, 202233.3534.1033.2534.0033.651,225,000
Apr 05, 202234.6534.9133.5933.6133.271,308,700
Apr 04, 202235.0135.1934.2034.7434.391,382,400
Apr 01, 202235.1335.3734.6735.1534.79860,500
Mar 31, 202235.6135.8334.7734.7834.43818,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...