Skip to main content

Vontier Corp (NY: VNT )

39.43 +1.07 (+2.79%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 31.55 31.88 30.81 31.05 1,333,444 -0.50(-1.60%)
Feb 25, 2021 32.04 32.74 31.39 31.55 1,622,341 -0.50(-1.57%)
Feb 24, 2021 31.34 32.17 31.06 32.06 1,254,924 +0.65(+2.08%)
Feb 23, 2021 29.92 31.57 29.87 31.40 1,480,751 +0.94(+3.08%)
Feb 22, 2021 30.65 31.21 30.36 30.46 1,929,569 -0.54(-1.75%)
Feb 19, 2021 31.69 32.11 30.73 31.01 1,958,449 -0.54(-1.72%)
Feb 18, 2021 32.20 32.35 31.44 31.55 2,103,847 -0.87(-2.68%)
Feb 17, 2021 32.45 32.76 31.70 32.42 1,797,470 -0.14(-0.43%)
Feb 16, 2021 33.69 33.98 32.54 32.56 2,054,811 -1.17(-3.46%)
Feb 12, 2021 33.57 33.84 32.89 33.73 1,339,209 +0.18(+0.53%)
Feb 11, 2021 32.63 34.65 32.63 33.55 3,937,968 +0.42(+1.25%)
Feb 10, 2021 33.99 34.13 32.84 33.13 1,836,874 -0.68(-2.02%)
Feb 09, 2021 33.97 34.44 33.18 33.82 1,888,747 -0.49(-1.44%)
Feb 08, 2021 33.67 34.57 33.67 34.31 2,801,896 +0.35(+1.02%)
Feb 05, 2021 34.10 34.34 33.78 33.97 1,694,794 +0.12(+0.35%)
Feb 04, 2021 33.39 34.03 33.20 33.85 965,339 +0.53(+1.60%)
Feb 03, 2021 33.98 34.35 33.27 33.31 2,550,449 -0.18(-0.53%)
Feb 02, 2021 32.94 34.05 32.76 33.49 1,481,002 +0.81(+2.48%)
Feb 01, 2021 32.66 33.09 31.59 32.68 3,164,481 +0.61(+1.91%)
Jan 29, 2021 32.42 32.74 31.73 32.07 2,176,492 -0.36(-1.10%)
Jan 28, 2021 32.13 33.44 31.47 32.42 2,741,704 +0.43(+1.33%)
Jan 27, 2021 32.85 32.99 31.23 32.00 4,497,897 -1.70(-5.05%)
Jan 26, 2021 33.87 34.23 33.46 33.70 1,663,328 -0.18(-0.53%)
Jan 25, 2021 33.59 33.88 32.99 33.88 1,681,009 +0.44(+1.33%)
Jan 22, 2021 33.15 34.13 32.89 33.43 2,543,202 -0.11(-0.32%)
Jan 21, 2021 33.85 34.26 33.15 33.54 3,327,674 -0.14(-0.41%)
Jan 20, 2021 34.02 34.10 32.77 33.68 4,252,304 +0.00(+0.00%)
Jan 19, 2021 35.19 35.23 33.40 33.68 6,757,163 -1.03(-2.96%)
Jan 15, 2021 35.60 36.36 34.70 34.71 13,530,947 -0.79(-2.23%)
Jan 14, 2021 35.01 35.83 34.61 35.50 20,608,224 +1.49(+4.39%)
Jan 13, 2021 33.90 34.80 33.01 34.00 5,914,380 +0.40(+1.18%)
Jan 12, 2021 34.16 34.48 33.35 33.61 1,196,551 -0.74(-2.16%)
Jan 11, 2021 34.03 34.56 33.96 34.35 768,504 -0.08(-0.23%)
Jan 08, 2021 33.75 34.69 33.68 34.43 1,457,332 +0.59(+1.75%)
Jan 07, 2021 33.49 34.83 33.23 33.84 2,533,017 +0.63(+1.91%)
Jan 06, 2021 32.93 33.81 32.76 33.20 1,571,506 +0.52(+1.60%)
Jan 05, 2021 32.89 32.96 31.94 32.68 2,260,152 -0.16(-0.48%)
Jan 04, 2021 33.37 33.62 32.25 32.84 1,907,519 -0.19(-0.57%)
Dec 31, 2020 33.03 33.03 33.03 414,544 +0.53(+1.64%)
Dec 30, 2020 32.28 32.62 32.28 32.49 414,544 +0.18(+0.55%)
Dec 29, 2020 32.80 33.21 31.96 32.31 1,311,442 -0.69(-2.10%)
Dec 28, 2020 33.64 34.31 32.69 33.01 1,322,837 -0.58(-1.74%)
Dec 24, 2020 33.80 34.01 33.46 33.59 781,255 -0.18(-0.53%)
Dec 23, 2020 33.97 33.97 33.56 33.77 1,203,815 +0.11(+0.32%)
Dec 22, 2020 33.97 34.16 33.31 33.66 1,823,224 -0.13(-0.38%)
Dec 21, 2020 33.13 33.88 32.55 33.79 2,099,209 +0.26(+0.77%)
Dec 18, 2020 33.37 34.04 32.96 33.53 3,538,052 +0.41(+1.22%)
Dec 17, 2020 32.38 33.31 32.31 33.12 1,111,471 +0.80(+2.48%)
Dec 16, 2020 32.36 32.85 32.03 32.32 2,269,070 -0.09(-0.27%)
Dec 15, 2020 31.90 32.67 31.56 32.41 1,672,107 +0.52(+1.64%)
Dec 14, 2020 31.16 32.07 30.82 31.89 2,505,663 +1.06(+3.43%)
Dec 11, 2020 31.61 31.64 29.79 30.83 2,065,954 -0.72(-2.29%)
Dec 10, 2020 31.32 31.73 30.87 31.55 1,632,673 -0.05(-0.16%)
Dec 09, 2020 31.90 32.09 31.01 31.60 2,850,471 -0.04(-0.13%)
Dec 08, 2020 32.30 32.40 31.25 31.64 1,440,252 -0.50(-1.57%)
Dec 07, 2020 32.94 33.05 31.94 32.15 2,380,048 -0.55(-1.69%)
Dec 04, 2020 32.61 33.15 32.41 32.70 1,373,493 -0.11(-0.33%)
Dec 03, 2020 32.68 33.22 32.59 32.81 1,159,713 +0.09(+0.27%)
Dec 02, 2020 32.59 33.09 32.34 32.72 1,205,282 +0.09(+0.27%)
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.