Indicators

Vontier Corp (NY: VNT )

39.02 -0.13 (-0.33%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	25.86	26.32	25.36	25.42	1,203,745	-0.61(-2.33%)
Apr 28, 2022	25.75	26.19	25.16	26.02	5,332,428	+0.57(+2.22%)
Apr 27, 2022	25.39	25.61	24.83	25.46	1,415,706	+0.02(+0.08%)
Apr 26, 2022	25.90	25.95	25.42	25.44	1,529,393	-0.81(-3.10%)
Apr 25, 2022	25.66	26.26	25.01	26.25	2,054,754	+0.49(+1.89%)
Apr 22, 2022	25.97	26.21	25.75	25.76	1,711,426	-0.44(-1.67%)
Apr 21, 2022	26.49	26.53	25.91	26.20	1,696,501	-0.20(-0.75%)
Apr 20, 2022	26.11	26.50	25.97	26.40	1,326,479	+0.61(+2.35%)
Apr 19, 2022	24.95	25.86	24.95	25.79	1,342,346	+0.82(+3.30%)
Apr 18, 2022	24.78	25.27	24.78	24.97	1,218,620	+0.15(+0.60%)
Apr 14, 2022	24.66	25.14	24.66	24.82	1,019,524	+0.01(+0.04%)
Apr 13, 2022	24.54	24.88	24.34	24.81	905,277	+0.36(+1.46%)
Apr 12, 2022	24.96	25.22	24.36	24.46	938,811	-0.32(-1.28%)
Apr 11, 2022	24.79	25.18	24.66	24.77	1,295,574	-0.03(-0.12%)
Apr 08, 2022	24.48	24.97	24.38	24.80	1,352,064	+0.22(+0.89%)
Apr 07, 2022	24.23	24.74	24.07	24.58	1,097,467	+0.21(+0.85%)
Apr 06, 2022	24.59	24.70	24.10	24.38	1,378,749	-0.52(-2.07%)
Apr 05, 2022	25.15	25.26	24.74	24.89	1,490,949	-0.30(-1.18%)
Apr 04, 2022	24.82	25.27	24.59	25.19	1,394,232	+0.34(+1.36%)

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.