Australia markets closed

nVent Electric plc (NVT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
75.69+1.25 (+1.68%)
At close: 04:00PM EDT
76.00 +0.31 (+0.41%)
After hours: 07:26PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202474.5375.7674.5375.6975.691,038,037
25 Apr 202472.2174.9972.1774.4474.441,618,200
25 Apr 20240.19 Dividend
24 Apr 202476.1976.4072.6673.7273.531,840,600
23 Apr 202472.1572.9671.6472.5272.331,438,000
22 Apr 202472.1772.2570.6771.1770.991,858,700
19 Apr 202471.3772.4271.0671.6371.451,834,500
18 Apr 202472.8473.6571.4571.5471.361,662,200
17 Apr 202473.3973.8771.6372.5472.351,245,900
16 Apr 202473.8073.9072.5473.1572.961,333,600
15 Apr 202475.5075.7873.6574.2374.041,311,900
12 Apr 202473.9574.9573.5874.1773.98824,000
11 Apr 202474.7375.4074.0874.9074.711,117,800
10 Apr 202473.2575.6672.2874.4374.241,552,800
09 Apr 202478.7278.9874.7175.0074.812,178,800
08 Apr 202478.4378.7577.5078.0777.87988,300
05 Apr 202476.0478.3476.0078.1377.93964,000
04 Apr 202477.1177.8475.3875.5575.361,132,300
03 Apr 202475.0676.8475.0676.5776.37906,100
02 Apr 202474.7975.3874.4875.2075.01844,100
01 Apr 202475.7175.7174.7175.1674.971,030,200
28 Mar 202475.5476.2974.6875.4075.211,665,900
27 Mar 202475.3875.9474.0875.4175.221,182,500
26 Mar 202474.0375.2973.8974.9374.741,626,200
25 Mar 202473.5074.3773.3674.0373.84951,400
22 Mar 202473.6574.2473.4373.6873.491,126,600
21 Mar 202473.2974.3573.2173.6573.461,369,200
20 Mar 202471.5873.0571.5072.7872.591,189,200
19 Mar 202470.1671.6870.0271.3971.211,378,100
18 Mar 202470.5471.2970.2070.6470.461,305,300
15 Mar 202469.8070.8069.8069.9669.781,871,300
14 Mar 202471.0571.4169.7170.2870.101,146,800
13 Mar 202469.9670.9969.7770.7570.571,134,200
12 Mar 202468.3469.9868.1069.8969.71928,400
11 Mar 202468.3368.8567.5068.3168.131,292,900
08 Mar 202469.9370.2968.3168.5868.401,235,800
07 Mar 202469.6570.2469.4469.8069.62827,500
06 Mar 202469.1469.9868.7069.3369.15853,900
05 Mar 202468.7869.0967.8768.2968.111,470,100
04 Mar 202469.0070.1368.9569.4369.251,611,900
01 Mar 202467.3269.4067.3268.7468.561,851,400
29 Feb 202466.1367.7766.1067.3267.151,674,200
28 Feb 202466.1066.6465.8066.1465.97675,300
27 Feb 202466.8166.9565.9666.2466.071,245,000
26 Feb 202466.1766.4165.8266.1265.95707,300
23 Feb 202465.8366.4765.4366.1766.001,038,800
22 Feb 202464.5366.5864.5365.6365.461,582,500
21 Feb 202462.3263.2362.1163.2063.041,030,900
20 Feb 202462.9363.4762.2462.7162.55918,000
16 Feb 202463.3964.7763.0863.5763.411,309,100
15 Feb 202464.0064.0062.4763.2563.091,493,500
14 Feb 202462.7363.4962.2863.3863.221,235,400
13 Feb 202462.0162.7661.2362.2162.051,627,100
12 Feb 202463.9464.3663.3763.7963.63801,400
09 Feb 202464.1364.7163.5464.0563.881,360,500
08 Feb 202464.0864.8863.7264.2964.121,840,800
07 Feb 202462.5864.5361.8963.9763.811,903,000
06 Feb 202463.4466.0960.2961.8261.663,949,200
05 Feb 202462.8363.8362.2663.0162.852,434,000
02 Feb 202462.3263.9462.3263.4363.272,034,400
01 Feb 202460.5862.6860.5862.5062.341,651,300
31 Jan 202461.1761.4660.0160.0459.891,058,200
30 Jan 202459.6861.7359.6861.4461.281,588,900
29 Jan 202458.6159.7558.6159.7359.58640,000
26 Jan 202458.6959.6958.3858.8758.721,042,500
25 Jan 202458.4858.8958.0558.3858.23836,900
24 Jan 202458.5858.9957.8357.8657.71882,200
23 Jan 202458.5258.7357.5457.9357.78696,600
22 Jan 202458.6859.0458.1358.5058.35836,600
19 Jan 202456.5258.0456.0058.0457.891,002,700
18 Jan 202456.0756.3955.6256.2856.13482,300
18 Jan 20240.19 Dividend
17 Jan 202455.4656.1755.4655.7855.45651,400
16 Jan 202455.5856.2755.1956.2655.92660,200
12 Jan 202456.5056.9355.6856.2655.92599,000
11 Jan 202456.4356.6755.5356.5856.24728,700
10 Jan 202456.9857.1556.0756.5156.171,246,500
09 Jan 202456.6657.2256.1556.9656.621,287,300
08 Jan 202456.7157.4556.0957.4357.09678,500
05 Jan 202456.0956.5555.8256.3656.02798,500
04 Jan 202456.4456.7956.1756.2855.94782,300
03 Jan 202457.5757.5755.8656.0855.741,476,700
02 Jan 202458.6158.9257.8058.1357.781,064,800
29 Dec 202359.5459.5658.7859.0958.74914,300
28 Dec 202358.5259.4658.5259.2958.94860,500
27 Dec 202359.2259.5858.7058.8658.51722,600
26 Dec 202359.0459.3758.8958.9958.64930,600
22 Dec 202358.7259.0958.4659.0358.68668,100
21 Dec 202358.1558.4557.7058.3257.971,345,900
20 Dec 202358.7159.1057.6957.7257.38811,600
19 Dec 202358.4558.8358.2258.6958.34819,300
18 Dec 202358.8358.8357.7958.2857.931,456,400
15 Dec 202358.9159.4758.4958.8358.481,879,800
14 Dec 202357.2859.4057.2459.2258.871,523,500
13 Dec 202357.3857.5455.9856.6156.271,386,500
12 Dec 202357.0057.6556.7957.3156.97864,900
11 Dec 202355.7556.8755.7356.5656.22800,300
08 Dec 202354.4355.6554.4355.4455.11871,000
07 Dec 202354.0754.5653.9654.4054.07510,500
06 Dec 202354.3055.3553.9754.0653.74533,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...