Skip to main content

Vontier Corp (NY: VNT )

39.49 -0.90 (-2.23%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 40.44 40.45 39.45 39.49 564,662 -0.90(-2.23%)
May 24, 2024 40.15 40.49 39.89 40.39 416,640 +0.39(+0.98%)
May 23, 2024 40.82 40.90 39.89 40.00 437,539 -0.78(-1.91%)
May 22, 2024 40.50 41.10 40.40 40.78 463,099 +0.27(+0.67%)
May 21, 2024 40.22 40.52 40.07 40.51 360,265 +0.28(+0.70%)
May 20, 2024 39.87 40.46 39.87 40.23 537,510 +0.46(+1.16%)
May 17, 2024 40.27 40.41 39.51 39.77 1,008,484 -0.38(-0.95%)
May 16, 2024 40.39 40.42 39.60 40.15 926,152 -0.35(-0.86%)
May 15, 2024 40.41 40.95 40.03 40.50 638,281 +0.30(+0.75%)
May 14, 2024 40.45 40.45 39.96 40.20 794,352 -0.06(-0.15%)
May 13, 2024 40.62 40.90 40.13 40.26 530,665 -0.34(-0.84%)
May 10, 2024 40.60 40.69 40.09 40.60 562,981 +0.02(+0.05%)
May 09, 2024 40.66 40.69 40.34 40.58 521,261 +0.02(+0.05%)
May 08, 2024 41.01 41.01 40.38 40.56 423,982 -0.63(-1.53%)
May 07, 2024 39.80 41.31 39.75 41.19 1,227,230 +1.37(+3.44%)
May 06, 2024 39.92 40.22 39.62 39.82 700,305 +0.38(+0.96%)
May 03, 2024 40.33 40.44 39.32 39.44 759,660 -0.91(-2.26%)
May 02, 2024 40.13 40.74 38.42 40.35 1,252,280 -0.27(-0.66%)
May 01, 2024 40.41 41.29 40.17 40.62 842,303 -0.01(-0.02%)
Apr 30, 2024 41.39 41.73 40.61 40.63 691,981 -0.89(-2.14%)
Apr 29, 2024 41.24 41.64 41.18 41.52 571,781 +0.30(+0.73%)
Apr 26, 2024 40.79 41.25 40.74 41.22 417,935 +0.44(+1.08%)
Apr 25, 2024 40.26 40.91 40.02 40.78 493,415 +0.47(+1.17%)
Apr 24, 2024 40.91 41.03 40.09 40.31 461,392 -0.45(-1.10%)
Apr 23, 2024 40.40 40.97 40.20 40.76 554,469 +0.58(+1.44%)
Apr 22, 2024 40.20 40.61 39.95 40.18 388,707 +0.22(+0.55%)
Apr 19, 2024 40.35 40.71 39.79 39.96 617,810 -0.37(-0.92%)
Apr 18, 2024 40.64 40.64 39.98 40.33 601,191 -0.06(-0.15%)
Apr 17, 2024 40.94 41.05 40.28 40.39 597,851 -0.22(-0.54%)
Apr 16, 2024 41.08 41.08 40.55 40.61 623,158 -0.47(-1.14%)
Apr 15, 2024 41.95 42.04 41.03 41.08 460,105 -0.49(-1.18%)
Apr 12, 2024 41.69 41.91 41.22 41.57 603,111 -0.49(-1.17%)
Apr 11, 2024 41.98 42.28 41.80 42.06 622,583 +0.07(+0.17%)
Apr 10, 2024 41.80 42.53 41.71 41.99 665,329 -0.77(-1.80%)
Apr 09, 2024 43.29 43.29 42.08 42.76 685,903 -0.56(-1.29%)
Apr 08, 2024 43.10 43.41 42.78 43.32 551,290 +0.23(+0.53%)
Apr 05, 2024 42.83 43.42 42.83 43.09 601,769 +0.31(+0.72%)
Apr 04, 2024 44.25 44.25 42.49 42.78 1,541,652 -1.08(-2.46%)
Apr 03, 2024 44.99 45.34 43.66 43.86 1,194,459 -1.12(-2.49%)
Apr 02, 2024 44.66 45.11 44.25 44.98 859,518 -0.28(-0.62%)
Apr 01, 2024 45.50 45.62 44.90 45.26 1,202,122 -0.10(-0.22%)
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 42.30 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.