Indicators

Vontier Corp (NY: VNT )

39.43 +1.07 (+2.79%)

Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	27.34	27.88		27.86	2,136,584	+0.52(+1.88%)
Jan 28, 2022	27.03	27.39	26.47	27.34	1,833,800	+0.38(+1.40%)
Jan 27, 2022	26.86	27.21	26.17	26.96	1,841,299	+0.20(+0.74%)
Jan 26, 2022	27.46	27.75	26.63	26.77	1,434,034	-0.57(-2.10%)
Jan 25, 2022	27.96	28.11	26.85	27.34	2,103,580	-1.07(-3.77%)
Jan 24, 2022	27.65	28.58	27.41	28.41	2,301,761	+0.40(+1.41%)
Jan 21, 2022	28.48	28.54	27.98	28.01	1,244,751	-0.54(-1.87%)
Jan 20, 2022	29.30	29.50	28.52	28.55	868,122	-0.61(-2.11%)
Jan 19, 2022	29.66	29.95	29.14	29.16	1,187,843	-0.35(-1.18%)
Jan 18, 2022	29.35	29.71	29.18	29.51	1,404,649	-0.22(-0.73%)
Jan 14, 2022				29.73	0	-0.49(-1.61%)
Jan 13, 2022	30.22	30.57	30.12	30.21	1,427,977	+0.08(+0.26%)
Jan 12, 2022	30.48	30.49	29.76	30.14	2,085,565	-0.19(-0.62%)
Jan 11, 2022	30.15	30.33	29.79	30.32	2,256,142	+0.29(+0.96%)
Jan 10, 2022	30.04	30.36	29.39	30.04	1,823,845	-0.27(-0.88%)
Jan 07, 2022	30.62	30.80	29.79	30.30	2,112,998	-0.35(-1.13%)
Jan 06, 2022	30.45	30.81	30.33	30.65	1,085,186	+0.26(+0.85%)
Jan 05, 2022	30.67	31.02	30.37	30.39	1,588,476	-0.32(-1.03%)
Jan 04, 2022	30.57	30.99	30.45	30.71	2,260,030	+0.46(+1.51%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.