Indicators

Vontier Corp (NY: VNT )

39.77 -0.38 (-0.95%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	25.88	26.34	25.37	25.43	1,203,076	-0.61(-2.33%)
Apr 28, 2022	25.77	26.21	25.17	26.04	5,329,462	+0.57(+2.22%)
Apr 27, 2022	25.40	25.62	24.85	25.47	1,414,918	+0.02(+0.08%)
Apr 26, 2022	25.92	25.97	25.43	25.45	1,528,543	-0.81(-3.10%)
Apr 25, 2022	25.67	26.28	25.02	26.27	2,053,611	+0.49(+1.89%)
Apr 22, 2022	25.99	26.23	25.76	25.78	1,710,474	-0.44(-1.67%)
Apr 21, 2022	26.50	26.54	25.92	26.22	1,695,557	-0.20(-0.75%)
Apr 20, 2022	26.13	26.51	25.99	26.41	1,325,741	+0.61(+2.35%)
Apr 19, 2022	24.97	25.88	24.97	25.81	1,341,600	+0.82(+3.30%)
Apr 18, 2022	24.80	25.28	24.80	24.98	1,217,942	+0.15(+0.60%)
Apr 14, 2022	24.68	25.15	24.68	24.84	1,018,956	+0.01(+0.04%)
Apr 13, 2022	24.56	24.89	24.35	24.83	904,773	+0.36(+1.46%)
Apr 12, 2022	24.98	25.23	24.37	24.47	938,288	-0.32(-1.28%)
Apr 11, 2022	24.81	25.19	24.68	24.79	1,294,853	-0.03(-0.12%)
Apr 08, 2022	24.49	24.98	24.39	24.82	1,351,312	+0.22(+0.89%)
Apr 07, 2022	24.24	24.76	24.08	24.60	1,096,857	+0.21(+0.85%)
Apr 06, 2022	24.61	24.71	24.11	24.39	1,377,982	-0.52(-2.07%)
Apr 05, 2022	25.16	25.27	24.76	24.91	1,490,119	-0.30(-1.18%)
Apr 04, 2022	24.84	25.28	24.61	25.20	1,393,457	+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.