Revvity, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	45.250	45.480	45.150	45.400	43.469	1,086,700
2014-03-03	44.830	45.160	44.450	44.780	42.875	774,100
2014-02-28	45.460	45.510	45.070	45.320	43.392	851,900
2014-02-27	44.610	45.440	44.480	45.300	43.373	1,296,100
2014-02-26	44.300	44.880	44.200	44.630	42.732	1,005,200
2014-02-25	44.200	44.280	43.890	44.270	42.387	1,309,600
2014-02-24	43.860	44.320	43.810	44.150	42.272	1,624,800
2014-02-21	44.130	44.160	43.670	43.720	41.861	1,917,600
2014-02-20	43.170	44.060	42.990	44.050	42.176	1,831,000
2014-02-19	43.570	43.570	42.680	42.990	41.162	1,443,100
2014-02-18	44.070	44.150	43.580	43.670	41.813	734,100
2014-02-14	44.140	44.200	43.780	43.980	42.109	829,400
2014-02-13	43.900	44.380	43.830	44.270	42.387	652,000
2014-02-12	44.190	44.420	43.950	44.170	42.291	1,021,300
2014-02-11	43.600	44.040	43.550	43.990	42.119	882,000
2014-02-10	43.800	43.950	43.360	43.540	41.688	704,000
2014-02-07	43.000	43.920	42.850	43.780	41.918	1,694,200
2014-02-06	42.730	43.050	42.670	42.860	41.037	923,500
2014-02-05	42.780	42.850	41.890	42.670	40.855	1,541,600
2014-02-04	43.150	43.350	42.670	42.840	41.018	1,226,800
2014-02-03	43.850	44.030	42.730	43.030	41.200	2,238,500
2014-01-31	45.840	45.860	43.140	43.600	41.746	2,378,200
2014-01-30	43.090	44.230	42.940	44.040	42.167	2,500,500
2014-01-29	42.300	42.700	42.180	42.600	40.788	1,348,900
2014-01-28	41.480	42.760	41.350	42.710	40.893	1,298,800
2014-01-27	41.530	41.630	40.630	41.060	39.314	1,363,000
2014-01-24	42.250	42.320	41.150	41.180	39.429	739,100
2014-01-23	42.910	42.910	42.140	42.490	40.683	648,100
2014-01-22	43.150	43.390	42.760	43.040	41.209	387,900
2014-01-21	43.360	43.400	42.640	43.120	41.286	551,900
2014-01-17	43.330	43.540	42.980	43.010	41.181	516,900
2014-01-16	42.940	43.520	42.780	43.230	41.391	696,600
2014-01-15	42.910	43.210	42.670	42.980	41.152	554,700
2014-01-14	42.540	42.890	42.250	42.750	40.865	787,300
2014-01-13	43.210	43.210	42.200	42.350	40.482	589,200
2014-01-10	43.370	43.430	42.980	43.180	41.276	892,200
2014-01-09	42.950	43.480	42.840	43.430	41.515	957,600
2014-01-08	42.180	42.830	42.010	42.700	40.817	1,062,100
2014-01-07	41.730	42.250	41.580	42.110	40.253	702,900
2014-01-06	41.800	42.270	41.630	41.690	39.851	1,242,200
2014-01-03	41.140	41.600	41.000	41.210	39.393	802,300
2014-01-02	40.990	41.390	40.860	40.940	39.135	832,600
2013-12-31	41.390	41.410	40.950	41.230	39.412	411,000
2013-12-30	41.140	41.360	40.940	41.350	39.526	290,000
2013-12-27	41.220	41.410	41.080	41.180	39.364	226,300
2013-12-26	41.110	41.350	40.700	41.080	39.268	254,000
2013-12-24	41.030	41.280	40.940	41.120	39.307	216,100
2013-12-23	40.920	41.140	40.430	41.050	39.240	1,258,400
2013-12-20	40.640	40.900	40.430	40.640	38.848	972,300
2013-12-19	40.130	40.550	39.890	40.450	38.666	707,900
2013-12-18	39.060	40.220	39.040	40.210	38.437	748,700
2013-12-17	39.230	39.460	39.020	39.070	37.347	614,900
2013-12-16	39.190	39.370	38.970	39.250	37.519	509,400
2013-12-13	39.080	39.180	38.800	38.970	37.251	750,500
2013-12-12	38.850	39.410	38.690	39.060	37.337	1,001,200
2013-12-11	39.620	39.800	38.670	38.870	37.156	1,013,800
2013-12-10	39.090	40.610	39.060	39.610	37.863	2,081,900
2013-12-09	38.140	38.750	38.120	38.690	36.984	752,400
2013-12-06	37.810	38.170	37.660	38.140	36.458	592,900
2013-12-05	37.430	37.770	37.410	37.530	35.875	549,700

← NewerPage 54 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.