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 (%)
Feb 29, 2024	43.03	43.03	42.37	42.95	1,668,131	+0.16(+0.37%)
Feb 28, 2024	42.32	42.95	42.24	42.79	534,344	+0.13(+0.30%)
Feb 27, 2024	43.06	43.06	42.38	42.66	550,914	+0.25(+0.59%)
Feb 26, 2024	42.64	42.78	42.37	42.41	957,932	-0.16(-0.38%)
Feb 23, 2024	43.09	43.13	42.08	42.57	855,710	+0.01(+0.02%)
Feb 22, 2024	42.23	42.65	42.11	42.56	1,315,534	+0.95(+2.28%)
Feb 21, 2024	41.19	41.66	40.85	41.61	960,588	+0.57(+1.39%)
Feb 20, 2024	40.54	41.42	40.05	41.04	1,724,546	-0.01(-0.02%)
Feb 16, 2024	39.09	41.51	38.70	41.05	2,805,754	+2.47(+6.39%)
Feb 15, 2024	36.64	38.63	36.51	38.58	1,585,968	+2.20(+6.04%)
Feb 14, 2024	36.02	36.41	35.76	36.39	1,329,903	+0.74(+2.07%)
Feb 13, 2024	35.99	36.24	35.35	35.65	690,016	-1.08(-2.94%)
Feb 12, 2024	36.57	36.83	36.56	36.73	451,083	+0.07(+0.19%)
Feb 09, 2024	36.36	36.68	36.26	36.66	395,613	+0.22(+0.60%)
Feb 08, 2024	36.23	36.48	35.86	36.44	581,667	+0.34(+0.94%)
Feb 07, 2024	36.35	36.53	36.09	36.10	474,200	-0.15(-0.41%)
Feb 06, 2024	36.22	36.46	36.13	36.25	613,004	+0.19(+0.53%)
Feb 05, 2024	35.63	36.20	35.37	36.06	588,110	+0.07(+0.19%)
Feb 02, 2024	35.39	36.07	35.19	35.99	490,979	+0.33(+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.