Indicators

Vontier Corp (NY: VNT )

40.39 +0.39 (+0.98%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	44.69	45.40	44.67	45.36	833,322	+0.62(+1.39%)
Mar 27, 2024	44.44	44.91	44.26	44.74	701,068	+0.53(+1.20%)
Mar 26, 2024	44.52	44.73	44.20	44.21	503,707	-0.26(-0.58%)
Mar 25, 2024	44.73	44.84	44.36	44.47	666,638	-0.29(-0.65%)
Mar 22, 2024	45.08	45.26	44.54	44.76	941,037	-0.24(-0.53%)
Mar 21, 2024	44.80	45.10	44.43	45.00	612,171	+0.48(+1.08%)
Mar 20, 2024	44.10	44.53	43.31	44.52	699,016	+0.45(+1.02%)
Mar 19, 2024	43.04	44.09	42.81	44.07	661,754	+0.86(+1.99%)
Mar 18, 2024	43.46	43.90	43.07	43.21	800,894	+0.02(+0.05%)
Mar 15, 2024	42.48	43.55	42.48	43.19	2,101,970	+0.47(+1.10%)
Mar 14, 2024	42.89	42.98	42.51	42.72	780,611	-0.22(-0.51%)
Mar 13, 2024	42.98	43.33	42.69	42.94	550,322	+0.12(+0.28%)
Mar 12, 2024	42.73	43.08	42.57	42.82	541,724	+0.26(+0.61%)
Mar 11, 2024	43.21	43.29	42.53	42.56	695,379	-0.85(-1.96%)
Mar 08, 2024	43.62	43.99	43.17	43.41	506,589	-0.18(-0.41%)
Mar 07, 2024	43.32	43.76	43.28	43.59	544,627	+0.48(+1.11%)
Mar 06, 2024	43.70	44.09	42.97	43.11	585,799	-0.38(-0.86%)
Mar 05, 2024	43.32	44.13	43.08	43.48	967,585	-0.05(-0.11%)
Mar 04, 2024	43.19	44.02	43.01	43.53	628,932	+0.44(+1.02%)

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.