Revvity, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	43.600	43.780	43.160	43.390	41.746	516,200
2014-11-14	43.480	44.000	43.390	43.650	41.996	519,100
2014-11-13	43.770	43.790	43.360	43.540	41.890	775,900
2014-11-12	43.830	43.930	43.640	43.780	42.121	483,600
2014-11-11	43.970	44.100	43.730	43.990	42.323	672,000
2014-11-10	43.960	44.050	43.670	44.020	42.352	631,100
2014-11-07	44.490	44.610	43.480	43.810	42.150	1,249,900
2014-11-06	44.060	44.670	44.040	44.660	42.968	729,800
2014-11-05	44.420	44.740	44.030	44.070	42.400	1,135,200
2014-11-04	43.730	44.220	43.610	44.080	42.410	1,000,700
2014-11-03	43.340	44.070	43.100	43.810	42.150	951,400
2014-10-31	43.170	44.410	42.600	43.420	41.775	1,835,200
2014-10-30	42.330	43.470	42.030	43.390	41.746	1,749,400
2014-10-29	42.780	42.780	41.920	42.620	41.005	1,404,500
2014-10-28	41.930	42.860	41.790	42.840	41.217	1,147,500
2014-10-27	41.630	41.810	41.450	41.790	40.207	639,300
2014-10-24	41.250	41.750	41.080	41.720	40.139	817,500
2014-10-23	40.630	41.300	40.630	41.130	39.572	986,800
2014-10-22	41.480	41.500	40.210	40.230	38.706	1,689,800
2014-10-21	39.980	41.770	39.870	41.690	40.110	2,663,100
2014-10-20	39.890	40.170	39.820	40.070	38.552	1,835,000
2014-10-17	40.390	40.830	39.930	40.000	38.484	1,226,900
2014-10-16	39.170	40.160	39.020	40.070	38.552	1,344,100
2014-10-15	39.530	40.050	38.960	39.850	38.340	1,113,300
2014-10-14	40.140	40.880	39.850	40.400	38.802	1,220,700
2014-10-13	41.060	41.270	39.790	39.830	38.254	1,596,400
2014-10-10	42.450	42.560	41.160	41.180	39.551	1,584,600
2014-10-09	43.140	43.220	42.430	42.430	40.752	2,582,400
2014-10-08	42.260	43.300	42.240	43.180	41.472	1,267,100
2014-10-07	42.640	42.680	42.230	42.230	40.560	863,100
2014-10-06	43.000	43.190	42.610	42.880	41.184	447,900
2014-10-03	42.590	42.960	42.500	42.800	41.107	981,600
2014-10-02	42.680	42.820	42.130	42.400	40.723	1,207,200
2014-10-01	43.580	43.580	42.740	42.850	41.155	1,275,000
2014-09-30	44.010	44.060	43.540	43.600	41.875	702,500
2014-09-29	43.380	44.040	43.380	43.990	42.250	704,600
2014-09-26	43.590	43.790	43.360	43.750	42.019	957,400
2014-09-25	44.330	44.380	43.510	43.510	41.789	1,339,700
2014-09-24	43.800	44.530	43.690	44.440	42.682	1,073,700
2014-09-23	44.000	44.110	43.750	43.780	42.048	1,240,000
2014-09-22	44.480	44.480	43.880	44.240	42.490	1,294,100
2014-09-19	44.560	44.700	44.010	44.040	42.298	980,400
2014-09-18	44.480	44.720	44.290	44.350	42.596	849,000
2014-09-17	43.840	44.450	43.830	44.300	42.548	1,170,300
2014-09-16	44.000	44.170	43.580	43.750	42.019	1,516,200
2014-09-15	44.580	44.720	43.990	44.150	42.404	737,300
2014-09-12	44.850	44.890	44.310	44.670	42.903	917,600
2014-09-11	44.980	45.220	44.780	44.920	43.143	814,000
2014-09-10	45.170	45.190	44.780	45.080	43.297	972,100
2014-09-09	45.440	45.480	44.930	44.980	43.201	585,300
2014-09-08	45.310	45.500	45.170	45.440	43.643	837,400
2014-09-05	45.040	45.270	44.780	45.200	43.412	331,800
2014-09-04	44.970	45.660	44.850	45.040	43.258	982,600
2014-09-03	45.090	45.290	44.850	44.950	43.172	419,700
2014-09-02	44.950	45.360	44.760	44.890	43.114	867,700
2014-08-29	44.740	44.940	44.650	44.850	43.076	299,400
2014-08-28	44.630	44.870	44.480	44.710	42.941	597,400
2014-08-27	45.130	45.170	44.610	44.690	42.922	538,000
2014-08-26	45.230	45.410	45.040	45.070	43.287	382,500
2014-08-25	45.070	45.410	45.020	45.200	43.412	395,600

← NewerPage 51 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
2001-06-04	2:1
1992-05-11	2:1

Dividends

Ex-date	Amount
2026-10-23	0.0700 USD
2026-07-17	0.0700 USD
2026-04-17	0.0700 USD
2026-01-16	0.0700 USD
2025-10-17	0.0700 USD
2025-07-18	0.0700 USD
2025-04-17	0.0700 USD
2025-01-17	0.0700 USD
2024-10-18	0.0700 USD
2024-07-19	0.0700 USD
2024-04-18	0.0700 USD
2024-01-18	0.0700 USD
2023-10-19	0.0700 USD
2023-07-20	0.0700 USD
2023-04-20	0.0700 USD
2023-01-19	0.0700 USD
2022-10-20	0.0700 USD
2022-07-21	0.0700 USD
2022-04-21	0.0700 USD
2022-01-20	0.0700 USD
2021-10-21	0.0700 USD
2021-07-15	0.0700 USD
2021-04-15	0.0700 USD
2021-01-21	0.0700 USD
2020-10-15	0.0700 USD
2020-07-16	0.0700 USD
2020-04-16	0.0700 USD
2020-01-16	0.0700 USD
2019-10-17	0.0700 USD
2019-07-18	0.0700 USD
2019-04-17	0.0700 USD
2019-01-17	0.0700 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.