Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 31.50 31.57 30.90 30.99 816,551 -0.80(-2.52%)
Apr 29, 2021 31.59 31.93 31.30 31.79 1,191,268 +0.26(+0.82%)
Apr 28, 2021 31.18 31.64 31.04 31.53 859,861 +0.20(+0.63%)
Apr 27, 2021 30.85 31.45 30.34 31.33 1,153,201 +0.37(+1.18%)
Apr 26, 2021 31.10 31.41 30.76 30.97 1,202,514 +0.00(+0.00%)
Apr 23, 2021 31.00 31.14 30.70 30.97 703,686 -0.01(-0.03%)
Apr 22, 2021 30.44 31.12 30.24 30.98 1,413,200 +0.72(+2.39%)
Apr 21, 2021 30.50 30.82 30.17 30.26 1,294,323 -0.35(-1.13%)
Apr 20, 2021 31.08 31.45 30.43 30.60 1,115,567 -0.63(-2.03%)
Apr 19, 2021 31.28 31.52 30.92 31.24 1,008,672 +0.06(+0.19%)
Apr 16, 2021 30.97 31.50 30.36 31.18 1,001,625 +0.24(+0.77%)
Apr 15, 2021 31.11 31.45 30.73 30.94 777,748 -0.01(-0.03%)
Apr 14, 2021 30.70 31.16 30.52 30.95 687,997 -0.02(-0.06%)
Apr 13, 2021 30.81 31.30 30.26 30.97 1,005,804 -0.01(-0.03%)
Apr 12, 2021 30.54 31.15 30.10 30.98 1,356,793 +0.57(+1.89%)
Apr 09, 2021 30.25 30.41 29.90 30.41 1,465,929 +0.13(+0.42%)
Apr 08, 2021 30.06 30.39 30.04 30.28 1,227,382 +0.18(+0.59%)
Apr 07, 2021 30.66 30.93 29.89 30.10 1,356,724 -0.70(-2.28%)
Apr 06, 2021 31.06 31.21 30.69 30.80 1,215,326 -0.28(-0.89%)
Apr 05, 2021 30.93 31.17 30.65 31.08 893,761 +0.35(+1.13%)
Apr 01, 2021 30.25 30.73 29.96 30.73 1,396,450 +0.80(+2.68%)
Mar 31, 2021 30.17 30.27 29.77 29.93 1,627,753 -0.24(-0.79%)
Mar 30, 2021 30.05 30.38 29.91 30.17 2,049,768 -0.02(-0.07%)
Mar 29, 2021 30.78 31.11 30.13 30.19 1,222,587 -0.68(-2.21%)
Mar 26, 2021 31.01 31.20 30.53 30.87 1,735,551 +0.17(+0.55%)
Mar 25, 2021 30.43 30.90 30.31 30.70 1,974,535 +0.25(+0.81%)
Mar 24, 2021 30.81 31.07 30.31 30.45 2,126,325 -0.35(-1.12%)
Mar 23, 2021 32.09 32.09 30.63 30.80 1,447,150 -1.01(-3.17%)
Mar 22, 2021 31.65 32.00 31.01 31.81 2,355,133 +0.05(+0.16%)
Mar 19, 2021 31.53 31.90 31.17 31.76 30,476,260 +0.18(+0.56%)
Mar 18, 2021 31.33 31.93 31.19 31.58 1,689,809 +0.13(+0.41%)
Mar 17, 2021 30.49 31.53 30.42 31.45 1,797,246 +0.97(+3.18%)
Mar 16, 2021 30.46 30.85 29.92 30.48 1,992,044 -0.02(-0.06%)
Mar 15, 2021 30.77 31.10 29.67 30.50 3,847,482 -0.23(-0.74%)
Mar 12, 2021 30.65 30.91 30.28 30.73 2,247,893 +0.21(+0.68%)
Mar 11, 2021 30.69 31.53 30.39 30.52 2,354,075 -0.07(-0.23%)
Mar 10, 2021 30.88 30.98 30.15 30.59 1,795,948 -0.12(-0.39%)
Mar 09, 2021 31.63 31.92 30.66 30.71 2,766,117 -0.59(-1.90%)
Mar 08, 2021 31.62 31.82 31.16 31.31 1,744,763 -0.36(-1.12%)
Mar 05, 2021 30.90 31.83 30.75 31.66 2,112,981 +1.10(+3.59%)
Mar 04, 2021 30.20 30.83 29.54 30.56 3,306,491 +0.41(+1.34%)
Mar 03, 2021 31.23 31.46 30.15 30.16 1,798,715 -1.09(-3.48%)
Mar 02, 2021 31.80 31.85 30.97 31.25 941,295 -0.65(-2.05%)
Mar 01, 2021 31.37 32.11 31.28 31.90 798,136 +0.85(+2.74%)
Feb 26, 2021 31.55 31.88 30.81 31.05 1,333,444 -0.50(-1.60%)
Feb 25, 2021 32.04 32.74 31.39 31.55 1,622,341 -0.50(-1.57%)
Feb 24, 2021 31.34 32.17 31.06 32.06 1,254,924 +0.65(+2.08%)
Feb 23, 2021 29.92 31.57 29.87 31.40 1,480,751 +0.94(+3.08%)
Feb 22, 2021 30.65 31.21 30.36 30.46 1,929,569 -0.54(-1.75%)
Feb 19, 2021 31.69 32.11 30.73 31.01 1,958,449 -0.54(-1.72%)
Feb 18, 2021 32.20 32.35 31.44 31.55 2,103,847 -0.87(-2.68%)
Feb 17, 2021 32.45 32.76 31.70 32.42 1,797,470 -0.14(-0.43%)
Feb 16, 2021 33.69 33.98 32.54 32.56 2,054,811 -1.17(-3.46%)
Feb 12, 2021 33.57 33.84 32.89 33.73 1,339,209 +0.18(+0.53%)
Feb 11, 2021 32.63 34.65 32.63 33.55 3,937,968 +0.42(+1.25%)
Feb 10, 2021 33.99 34.13 32.84 33.13 1,836,874 -0.68(-2.02%)
Feb 09, 2021 33.97 34.44 33.18 33.82 1,888,747 -0.49(-1.44%)
Feb 08, 2021 33.67 34.57 33.67 34.31 2,801,896 +0.35(+1.02%)
Feb 05, 2021 34.10 34.34 33.78 33.97 1,694,794 +0.12(+0.35%)
Feb 04, 2021 33.39 34.03 33.20 33.85 965,339 +0.53(+1.60%)
Feb 03, 2021 33.98 34.35 33.27 33.31 2,550,449 -0.18(-0.53%)
Feb 02, 2021 32.94 34.05 32.76 33.49 1,481,002 +0.81(+2.48%)
Feb 01, 2021 32.66 33.09 31.59 32.68 3,164,481 +0.61(+1.91%)
Jan 29, 2021 32.42 32.74 31.73 32.07 2,176,492 -0.36(-1.10%)
Jan 28, 2021 32.13 33.44 31.47 32.42 2,741,704 +0.43(+1.33%)
Jan 27, 2021 32.85 32.99 31.23 32.00 4,497,897 -1.70(-5.05%)
Jan 26, 2021 33.87 34.23 33.46 33.70 1,663,328 -0.18(-0.53%)
Jan 25, 2021 33.59 33.88 32.99 33.88 1,681,009 +0.44(+1.33%)
Jan 22, 2021 33.15 34.13 32.89 33.43 2,543,202 -0.11(-0.32%)
Jan 21, 2021 33.85 34.26 33.15 33.54 3,327,674 -0.14(-0.41%)
Jan 20, 2021 34.02 34.10 32.77 33.68 4,252,304 +0.00(+0.00%)
Jan 19, 2021 35.19 35.23 33.40 33.68 6,757,163 -1.03(-2.96%)
Jan 15, 2021 35.60 36.36 34.70 34.71 13,530,947 -0.79(-2.23%)
Jan 14, 2021 35.01 35.83 34.61 35.50 20,608,224 +1.49(+4.39%)
Jan 13, 2021 33.90 34.80 33.01 34.00 5,914,380 +0.40(+1.18%)
Jan 12, 2021 34.16 34.48 33.35 33.61 1,196,551 -0.74(-2.16%)
Jan 11, 2021 34.03 34.56 33.96 34.35 768,504 -0.08(-0.23%)
Jan 08, 2021 33.75 34.69 33.68 34.43 1,457,332 +0.59(+1.75%)
Jan 07, 2021 33.49 34.83 33.23 33.84 2,533,017 +0.63(+1.91%)
Jan 06, 2021 32.93 33.81 32.76 33.20 1,571,506 +0.52(+1.60%)
Jan 05, 2021 32.89 32.96 31.94 32.68 2,260,152 -0.16(-0.48%)
Jan 04, 2021 33.37 33.62 32.25 32.84 1,907,519 -0.19(-0.57%)
Dec 31, 2020 33.03 33.03 33.03 414,544 +0.53(+1.64%)
Dec 30, 2020 32.28 32.62 32.28 32.49 414,544 +0.18(+0.55%)
Dec 29, 2020 32.80 33.21 31.96 32.31 1,311,442 -0.69(-2.10%)
Dec 28, 2020 33.64 34.31 32.69 33.01 1,322,837 -0.58(-1.74%)
Dec 24, 2020 33.80 34.01 33.46 33.59 781,255 -0.18(-0.53%)
Dec 23, 2020 33.97 33.97 33.56 33.77 1,203,815 +0.11(+0.32%)
Dec 22, 2020 33.97 34.16 33.31 33.66 1,823,224 -0.13(-0.38%)
Dec 21, 2020 33.13 33.88 32.55 33.79 2,099,209 +0.26(+0.77%)
Dec 18, 2020 33.37 34.04 32.96 33.53 3,538,052 +0.41(+1.22%)
Dec 17, 2020 32.38 33.31 32.31 33.12 1,111,471 +0.80(+2.48%)
Dec 16, 2020 32.36 32.85 32.03 32.32 2,269,070 -0.09(-0.27%)
Dec 15, 2020 31.90 32.67 31.56 32.41 1,672,107 +0.52(+1.64%)
Dec 14, 2020 31.16 32.07 30.82 31.89 2,505,663 +1.06(+3.43%)
Dec 11, 2020 31.61 31.64 29.79 30.83 2,065,954 -0.72(-2.29%)
Dec 10, 2020 31.32 31.73 30.87 31.55 1,632,673 -0.05(-0.16%)
Dec 09, 2020 31.90 32.09 31.01 31.60 2,850,471 -0.04(-0.13%)
Dec 08, 2020 32.30 32.40 31.25 31.64 1,440,252 -0.50(-1.57%)
Dec 07, 2020 32.94 33.05 31.94 32.15 2,380,048 -0.55(-1.69%)
Dec 04, 2020 32.61 33.15 32.41 32.70 1,373,493 -0.11(-0.33%)
Dec 03, 2020 32.68 33.22 32.59 32.81 1,159,713 +0.09(+0.27%)
Dec 02, 2020 32.59 33.09 32.34 32.72 1,205,282 +0.09(+0.27%)
Dec 01, 2020 32.80 33.44 32.44 32.63 2,186,318 -0.17(-0.51%)
Nov 30, 2020 33.82 33.98 31.83 32.80 3,450,472 -0.91(-2.70%)
Nov 27, 2020 33.16 33.96 32.99 33.71 617,217 +0.43(+1.28%)
Nov 25, 2020 32.19 33.45 32.14 33.28 3,341,145 +0.89(+2.75%)
Nov 24, 2020 31.87 32.59 31.61 32.39 1,878,746 +0.95(+3.02%)
Nov 23, 2020 30.81 31.64 30.45 31.44 1,641,434 +0.61(+1.99%)
Nov 20, 2020 30.20 31.14 29.89 30.83 1,978,675 +0.45(+1.50%)
Nov 19, 2020 30.43 31.04 29.80 30.38 1,454,726 -0.46(-1.51%)
Nov 18, 2020 30.33 31.87 29.91 30.84 4,054,148 +0.54(+1.79%)
Nov 17, 2020 29.10 30.53 28.64 30.30 4,378,345 +1.51(+5.26%)
Nov 16, 2020 28.43 28.97 28.18 28.78 1,590,134 +0.53(+1.89%)
Nov 13, 2020 28.29 28.66 27.97 28.25 1,784,297 +0.03(+0.11%)
Nov 12, 2020 28.98 29.12 27.79 28.22 2,025,278 -0.46(-1.62%)
Nov 11, 2020 28.28 28.90 28.28 28.68 2,994,851 +0.74(+2.65%)
Nov 10, 2020 28.18 28.77 27.83 27.94 3,163,967 -0.28(-0.98%)
Nov 09, 2020 30.18 30.72 28.18 28.22 3,093,956 -0.40(-1.38%)
Nov 06, 2020 28.68 29.06 27.79 28.62 2,321,214 -0.41(-1.40%)
Nov 05, 2020 29.23 29.74 28.75 29.02 2,357,570 -0.15(-0.51%)
Nov 04, 2020 29.30 29.89 28.88 29.17 2,333,636 -0.31(-1.04%)
Nov 03, 2020 29.66 30.16 29.10 29.48 1,535,696 -0.15(-0.50%)
Nov 02, 2020 28.52 29.62 28.51 29.62 2,329,399 +1.21(+4.24%)
Oct 30, 2020 27.83 28.43 27.32 28.42 2,981,616 +0.45(+1.63%)
Oct 29, 2020 28.79 29.15 27.82 27.96 3,358,273 +0.02(+0.07%)
Oct 28, 2020 27.64 28.90 27.64 27.94 3,436,549 -0.40(-1.40%)
Oct 27, 2020 29.17 29.20 27.94 28.34 3,179,751 -0.82(-2.81%)
Oct 26, 2020 29.92 29.97 28.92 29.16 4,646,272 -0.79(-2.64%)
Oct 23, 2020 29.27 30.15 29.18 29.95 5,766,426 +0.43(+1.44%)
Oct 22, 2020 28.36 29.57 28.33 29.53 5,573,369 +1.30(+4.59%)
Oct 21, 2020 28.05 28.68 27.74 28.23 3,912,829 +0.11(+0.39%)
Oct 20, 2020 27.98 28.56 27.79 28.12 4,923,956 +0.19(+0.67%)
Oct 19, 2020 27.98 28.24 27.45 27.93 4,907,715 -0.01(-0.04%)
Oct 16, 2020 27.80 28.63 27.32 27.94 11,160,075 +0.50(+1.84%)
Oct 15, 2020 27.03 27.80 26.21 27.44 7,276,167 -0.26(-0.93%)
Oct 14, 2020 26.50 27.88 26.13 27.70 8,082,829 +1.24(+4.67%)
Oct 13, 2020 27.97 28.10 26.07 26.46 4,993,303 -1.08(-3.91%)
Oct 12, 2020 27.95 28.68 27.31 27.54 6,606,571 -0.26(-0.92%)
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.