Vontier Corporation (VNT)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

40.18

+0.22

(+0.55%)

At close: 04:00PM EDT

40.18

0.00

(0.00%)

After hours:

04:08PM EDT

Time Period:

Apr 23, 2023 - Apr 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 22, 2024	40.20	40.60	39.95	40.18	40.18	388,700
Apr 19, 2024	40.35	40.71	39.79	39.96	39.96	616,700
Apr 18, 2024	40.64	40.64	39.97	40.33	40.33	601,200
Apr 17, 2024	40.94	41.05	40.28	40.39	40.39	597,900
Apr 16, 2024	41.08	41.08	40.55	40.61	40.61	623,200
Apr 15, 2024	41.95	42.04	41.03	41.08	41.08	460,100
Apr 12, 2024	41.69	41.91	41.22	41.57	41.57	603,100
Apr 11, 2024	41.98	42.28	41.80	42.06	42.06	622,600
Apr 10, 2024	41.80	42.53	41.71	41.99	41.99	665,300
Apr 09, 2024	43.29	43.29	42.08	42.76	42.76	685,900
Apr 08, 2024	43.10	43.41	42.78	43.32	43.32	551,300
Apr 05, 2024	42.83	43.42	42.83	43.09	43.09	601,800
Apr 04, 2024	44.25	44.25	42.49	42.78	42.78	1,541,700
Apr 03, 2024	44.99	45.34	43.66	43.86	43.86	1,194,500
Apr 02, 2024	44.66	45.11	44.25	44.98	44.98	859,500
Apr 01, 2024	45.50	45.62	44.90	45.26	45.26	1,202,100
Mar 28, 2024	44.69	45.40	44.67	45.36	45.36	833,100
Mar 27, 2024	44.44	44.91	44.26	44.74	44.74	701,100
Mar 26, 2024	44.52	44.73	44.20	44.21	44.21	503,700
Mar 25, 2024	44.73	44.84	44.36	44.47	44.47	666,600
Mar 22, 2024	45.08	45.26	44.54	44.76	44.76	941,000
Mar 21, 2024	44.80	45.10	44.43	45.00	45.00	612,200
Mar 20, 2024	44.10	44.53	43.31	44.52	44.52	699,000
Mar 19, 2024	43.04	44.09	42.81	44.07	44.07	661,800
Mar 18, 2024	43.46	43.90	43.07	43.21	43.21	800,900
Mar 15, 2024	42.48	43.55	42.30	43.19	43.19	2,102,000
Mar 14, 2024	42.89	42.98	42.51	42.72	42.72	780,600
Mar 13, 2024	42.98	43.33	42.69	42.94	42.94	550,300
Mar 12, 2024	42.73	43.08	42.57	42.82	42.82	529,000
Mar 11, 2024	43.21	43.29	42.53	42.56	42.56	695,400
Mar 08, 2024	43.62	43.99	43.17	43.41	43.41	506,600
Mar 07, 2024	43.32	43.76	43.28	43.59	43.59	544,600
Mar 06, 2024	43.70	44.08	42.97	43.11	43.11	585,800
Mar 06, 2024	0.025 Dividend
Mar 05, 2024	43.34	44.16	43.10	43.51	43.48	967,000
Mar 04, 2024	43.21	44.05	43.03	43.56	43.53	628,600
Mar 01, 2024	43.00	43.34	42.89	43.12	43.10	507,800
Feb 29, 2024	43.08	43.08	42.42	43.00	42.98	1,666,100
Feb 28, 2024	42.37	43.00	42.29	42.84	42.82	533,700
Feb 27, 2024	43.11	43.11	42.43	42.71	42.69	550,200
Feb 26, 2024	42.69	42.83	42.42	42.46	42.44	956,800
Feb 23, 2024	43.14	43.18	42.13	42.62	42.60	854,700
Feb 22, 2024	42.28	42.70	42.16	42.61	42.59	1,313,900
Feb 21, 2024	41.24	41.71	40.90	41.66	41.64	959,400
Feb 20, 2024	40.59	41.47	40.10	41.09	41.07	1,722,500
Feb 16, 2024	39.14	41.56	38.74	41.10	41.08	2,801,800
Feb 15, 2024	36.68	38.68	36.55	38.63	38.61	1,584,100
Feb 14, 2024	36.06	36.45	35.80	36.43	36.41	1,328,300
Feb 13, 2024	36.03	36.28	35.39	35.69	35.67	689,200
Feb 12, 2024	36.61	36.87	36.60	36.77	36.75	450,500
Feb 09, 2024	36.40	36.72	36.30	36.70	36.68	395,000
Feb 08, 2024	36.27	36.52	35.90	36.48	36.46	581,000
Feb 07, 2024	36.39	36.57	36.13	36.14	36.12	473,600
Feb 06, 2024	36.26	36.50	36.17	36.29	36.27	612,300
Feb 05, 2024	35.67	36.24	35.41	36.10	36.08	587,400
Feb 02, 2024	35.43	36.11	35.23	36.03	36.01	490,400
Feb 01, 2024	34.80	35.73	34.71	35.70	35.68	562,600
Jan 31, 2024	34.96	35.19	34.53	34.59	34.57	516,600
Jan 30, 2024	35.01	35.23	34.93	35.05	35.03	410,700
Jan 29, 2024	34.49	35.07	34.37	35.07	35.05	462,800
Jan 26, 2024	34.69	34.88	34.34	34.53	34.51	394,100
Jan 25, 2024	34.91	35.06	34.56	34.66	34.64	535,400
Jan 24, 2024	35.50	35.50	34.47	34.56	34.54	474,800
Jan 23, 2024	35.72	35.72	35.11	35.22	35.20	497,100
Jan 22, 2024	35.58	35.84	35.48	35.77	35.75	430,300
Jan 19, 2024	34.84	35.34	34.47	35.32	35.30	685,400
Jan 18, 2024	34.14	34.91	34.14	34.80	34.78	817,600
Jan 17, 2024	33.89	34.20	33.72	33.92	33.90	597,500
Jan 16, 2024	34.39	34.48	33.96	34.11	34.09	489,000
Jan 12, 2024	35.34	35.42	34.72	34.72	34.70	693,000
Jan 11, 2024	34.20	35.14	34.06	35.09	35.07	1,323,500
Jan 10, 2024	33.44	33.85	33.40	33.56	33.54	954,200
Jan 09, 2024	33.46	33.78	33.30	33.50	33.48	767,500
Jan 08, 2024	33.74	33.89	33.53	33.77	33.75	907,700
Jan 05, 2024	33.37	33.74	33.37	33.67	33.65	758,200
Jan 04, 2024	33.46	33.56	33.31	33.43	33.41	873,100
Jan 03, 2024	33.62	34.02	33.21	33.46	33.44	788,200
Jan 02, 2024	34.28	34.41	33.80	34.04	34.02	622,700
Dec 29, 2023	34.70	34.87	34.52	34.55	34.53	498,000
Dec 28, 2023	34.84	34.93	34.68	34.83	34.81	349,500
Dec 27, 2023	34.69	35.06	34.58	35.01	34.99	554,800
Dec 26, 2023	34.46	34.79	34.36	34.69	34.67	480,700
Dec 22, 2023	34.57	34.80	34.24	34.41	34.39	418,700
Dec 21, 2023	34.58	34.73	34.19	34.45	34.43	699,300
Dec 20, 2023	34.88	35.09	34.23	34.27	34.25	897,000
Dec 19, 2023	34.89	35.22	34.85	35.05	35.03	1,211,700
Dec 18, 2023	35.05	35.05	34.52	34.74	34.72	714,700
Dec 15, 2023	35.13	35.38	34.74	34.92	34.90	2,803,400
Dec 14, 2023	34.62	35.33	34.52	35.19	35.17	905,100
Dec 13, 2023	34.22	34.48	33.69	34.24	34.22	1,288,000
Dec 12, 2023	34.57	34.67	34.25	34.26	34.24	670,400
Dec 11, 2023	34.31	34.63	34.22	34.47	34.45	863,200
Dec 08, 2023	33.91	34.50	33.88	34.24	34.22	496,000
Dec 07, 2023	33.73	34.04	33.54	34.03	34.01	568,700
Dec 06, 2023	34.01	34.25	33.66	33.71	33.69	854,900
Dec 05, 2023	34.21	34.30	33.83	33.90	33.88	757,300
Dec 04, 2023	34.21	34.80	33.90	34.34	34.32	911,800
Dec 01, 2023	33.74	34.34	33.46	34.34	34.32	759,200
Nov 30, 2023	33.63	33.83	33.27	33.73	33.71	927,400
Nov 29, 2023	33.65	33.87	33.32	33.48	33.46	751,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,871.96+64.59(+0.30%)

S&P 5005,010.60+43.37(+0.87%)

DOW38,239.98+253.58(+0.67%)

CAD/USD0.7297-0.0004(-0.05%)

CRUDE OIL81.97+0.07(+0.09%)

Bitcoin CAD90,611.14+167.92(+0.19%)

Vontier Corporation (VNT)

S&P/TSX
21,871.96
+64.59(+0.30%)

S&P 500
5,010.60
+43.37(+0.87%)

DOW
38,239.98
+253.58(+0.67%)

CAD/USD
0.7297
-0.0004(-0.05%)

CRUDE OIL
81.97
+0.07(+0.09%)

Bitcoin CAD
90,611.14
+167.92(+0.19%)