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 (%)
Jul 29, 2022	25.49	25.81	25.31	25.62	885,639	+0.23(+0.90%)
Jul 28, 2022	25.00	25.44	24.51	25.39	1,076,534	+0.64(+2.57%)
Jul 27, 2022	24.20	24.86	24.15	24.76	748,064	+0.64(+2.63%)
Jul 26, 2022	23.95	24.19	23.75	24.12	1,033,244	-0.12(-0.49%)
Jul 25, 2022	24.04	24.41	23.96	24.24	778,667	+0.20(+0.83%)
Jul 22, 2022	23.98	24.17	23.76	24.04	569,550	+0.11(+0.46%)
Jul 21, 2022	23.43	24.01	23.42	23.93	551,574	+0.46(+1.95%)
Jul 20, 2022	22.93	23.50	22.88	23.48	854,959	+0.57(+2.47%)
Jul 19, 2022	22.11	22.97	22.04	22.91	586,445	+1.09(+5.01%)
Jul 18, 2022	22.01	22.34	21.80	21.82	772,175	-0.08(-0.36%)
Jul 15, 2022	21.74	22.18	21.51	21.90	911,751	+0.58(+2.70%)
Jul 14, 2022	21.53	21.59	21.01	21.32	602,000	-0.45(-2.05%)
Jul 13, 2022	21.40	21.89	21.36	21.77	823,907	-0.04(-0.18%)
Jul 12, 2022	21.64	22.13	21.64	21.81	633,766	-0.05(-0.23%)
Jul 11, 2022	22.00	22.11	21.77	21.86	575,049	-0.31(-1.39%)
Jul 08, 2022	22.45	22.45	21.96	22.16	1,056,112	-0.23(-1.02%)
Jul 07, 2022	21.92	22.56	21.78	22.39	1,172,702	+0.53(+2.41%)
Jul 06, 2022	22.25	22.37	21.62	21.87	1,371,123	-0.54(-2.39%)
Jul 05, 2022	22.58	22.66	21.79	22.40	2,189,791	-0.45(-1.96%)

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.