Vontier Corp (NY: VNT )

39.60 -0.11 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 40.21 40.31 39.59 39.60 477,912 -0.11(-0.28%)
Jul 11, 2024 39.15 39.96 39.15 39.71 595,116 +1.00(+2.58%)
Jul 10, 2024 37.99 38.73 37.90 38.71 540,079 +0.72(+1.90%)
Jul 09, 2024 38.03 38.44 37.96 37.99 405,687 -0.17(-0.45%)
Jul 08, 2024 38.33 38.83 38.08 38.16 737,575 +0.09(+0.24%)
Jul 05, 2024 38.21 38.44 37.75 38.07 1,014,772 -0.26(-0.68%)
Jul 03, 2024 38.28 38.67 38.06 38.33 344,533 +0.05(+0.13%)
Jul 02, 2024 38.32 38.37 38.00 38.28 519,421 +0.39(+1.03%)
Jul 01, 2024 38.47 38.51 37.83 37.89 422,694 -0.31(-0.81%)
Jun 28, 2024 38.34 38.65 37.98 38.20 2,321,582 +0.09(+0.24%)
Jun 27, 2024 38.37 38.47 38.04 38.11 579,760 -0.28(-0.73%)
Jun 26, 2024 38.25 38.46 37.90 38.39 486,141 +0.01(+0.03%)
Jun 25, 2024 39.39 39.39 38.37 38.38 460,461 -0.98(-2.49%)
Jun 24, 2024 39.54 39.68 39.32 39.36 506,533 -0.18(-0.46%)
Jun 21, 2024 39.23 39.56 38.74 39.54 2,542,275 +0.35(+0.89%)
Jun 20, 2024 39.30 39.88 39.00 39.19 812,739 -0.24(-0.61%)
Jun 18, 2024 38.44 39.53 38.34 39.43 753,093 +1.07(+2.79%)
Jun 17, 2024 38.09 38.54 37.98 38.36 568,868 +0.23(+0.60%)
Jun 14, 2024 38.24 38.30 37.75 38.13 365,215 -0.61(-1.57%)
Jun 13, 2024 38.72 39.00 38.37 38.74 377,357 -0.14(-0.36%)
Jun 12, 2024 38.79 39.22 38.52 38.88 372,625 +0.84(+2.21%)
Jun 11, 2024 38.46 38.69 37.84 38.04 604,003 -0.75(-1.93%)
Jun 10, 2024 38.54 38.84 38.25 38.79 555,408 -0.23(-0.59%)
Jun 07, 2024 39.07 39.35 38.69 39.02 530,493 -0.13(-0.33%)
Jun 06, 2024 39.39 39.59 38.98 39.15 564,382 -0.33(-0.82%)
Jun 05, 2024 39.17 39.75 38.54 39.48 566,252 +0.48(+1.23%)
Jun 04, 2024 39.04 39.44 38.87 39.00 696,995 -0.43(-1.09%)
Jun 03, 2024 39.97 39.97 38.86 39.42 1,018,675 -0.53(-1.33%)
May 31, 2024 39.16 39.97 38.79 39.95 1,026,086 +0.85(+2.17%)
May 30, 2024 38.95 39.30 38.86 39.11 695,853 +0.34(+0.88%)
May 29, 2024 39.07 39.22 38.60 38.77 602,249 -0.70(-1.77%)
May 28, 2024 40.41 40.42 39.42 39.47 565,019 -0.90(-2.23%)
May 24, 2024 40.12 40.46 39.86 40.36 416,903 +0.39(+0.97%)
May 23, 2024 40.79 40.87 39.86 39.97 437,816 -0.78(-1.91%)
May 22, 2024 40.47 41.07 40.37 40.75 463,392 +0.27(+0.67%)
May 21, 2024 40.19 40.49 40.04 40.48 360,493 +0.28(+0.70%)
May 20, 2024 39.84 40.43 39.84 40.20 537,850 +0.46(+1.16%)
May 17, 2024 40.24 40.38 39.49 39.74 1,009,122 -0.38(-0.95%)
May 16, 2024 40.36 40.40 39.57 40.12 926,738 -0.35(-0.86%)
May 15, 2024 40.38 40.92 40.00 40.47 638,685 +0.30(+0.75%)
May 14, 2024 40.42 40.42 39.93 40.17 794,855 -0.06(-0.15%)
May 13, 2024 40.59 40.87 40.10 40.23 531,001 -0.34(-0.84%)
May 10, 2024 40.57 40.66 40.06 40.57 563,337 +0.02(+0.05%)
May 09, 2024 40.63 40.66 40.31 40.55 521,591 +0.02(+0.05%)
May 08, 2024 40.98 40.98 40.35 40.53 424,250 -0.63(-1.53%)
May 07, 2024 39.77 41.29 39.72 41.16 1,228,007 +1.37(+3.44%)
May 06, 2024 39.89 40.19 39.59 39.79 700,748 +0.38(+0.96%)
May 03, 2024 40.30 40.41 39.30 39.41 760,141 -0.91(-2.26%)
May 02, 2024 40.10 40.72 38.40 40.32 1,253,073 -0.27(-0.66%)
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.