Indicators

Vontier Corp (NY: VNT )

38.49 -0.53 (-1.35%)

Streaming Delayed Price Updated: 12:04 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	34.47	34.93	33.97	34.69	940,170	-0.11(-0.31%)
May 27, 2021	34.72	34.97	34.19	34.80	1,656,535	+0.02(+0.06%)
May 26, 2021	34.61	34.88	34.17	34.78	2,284,227	+0.44(+1.30%)
May 25, 2021	34.28	34.73	34.28	34.33	1,674,114	+0.08(+0.23%)
May 24, 2021	34.15	34.60	33.98	34.25	1,068,972	+0.13(+0.38%)
May 21, 2021	34.50	34.61	34.02	34.12	1,191,319	-0.21(-0.60%)
May 20, 2021	34.14	34.39	33.72	34.33	1,615,420	+0.72(+2.15%)
May 19, 2021	33.14	33.72	32.73	33.61	802,586	+0.06(+0.18%)
May 18, 2021	33.77	34.12	33.49	33.55	840,682	-0.20(-0.59%)
May 17, 2021	33.69	33.93	33.44	33.75	738,199	+0.14(+0.41%)
May 14, 2021	33.38	33.77	33.04	33.61	853,393	+0.58(+1.77%)
May 13, 2021	33.12	33.62	32.52	33.03	1,484,695	-0.09(-0.27%)
May 12, 2021	33.92	34.09	33.06	33.11	718,705	-0.60(-1.79%)
May 11, 2021	33.62	34.23	33.50	33.72	1,210,138	-0.38(-1.10%)
May 10, 2021	34.36	34.44	33.88	34.09	1,243,282	-0.29(-0.83%)
May 07, 2021	33.13	34.51	32.63	34.38	1,591,859	+1.64(+5.01%)
May 06, 2021	32.53	33.12	31.88	32.74	2,757,852	+1.39(+4.45%)
May 05, 2021	31.55	31.64	30.98	31.34	930,862	-0.08(-0.25%)
May 04, 2021	31.26	31.43	30.76	31.42	670,472	+0.00(+0.00%)

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.