Skip to main content

Vontier Corp (NY: VNT )

38.13 -0.61 (-1.57%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

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.