Vontier Corporation (VNT)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

22.35

+0.35

(+1.59%)

At close: 04:00PM EST

22.35

0.00

(0.00%)

After hours:

04:17PM EST

Time Period:

Jan 29, 2022 - Jan 29, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	21.85	22.40	21.84	22.35	22.35	869,800
Jan 26, 2023	22.00	22.10	21.59	22.00	22.00	648,400
Jan 25, 2023	21.53	21.87	21.44	21.79	21.79	560,500
Jan 24, 2023	21.74	22.13	21.74	21.81	21.81	498,700
Jan 23, 2023	21.82	22.17	21.76	22.07	22.07	592,200
Jan 20, 2023	21.24	21.68	20.98	21.63	21.63	449,400
Jan 19, 2023	21.30	21.34	21.02	21.13	21.13	614,400
Jan 18, 2023	21.63	21.83	21.44	21.56	21.56	883,800
Jan 17, 2023	21.80	21.89	21.43	21.52	21.52	758,100
Jan 13, 2023	21.63	21.93	21.57	21.86	21.86	1,768,700
Jan 12, 2023	21.68	21.89	21.50	21.87	21.87	921,000
Jan 11, 2023	21.73	21.74	21.47	21.60	21.60	619,700
Jan 10, 2023	21.21	21.67	21.13	21.57	21.57	916,800
Jan 09, 2023	21.00	21.52	20.83	21.29	21.29	1,210,200
Jan 06, 2023	20.34	20.93	20.26	20.87	20.87	1,408,300
Jan 05, 2023	20.28	20.31	19.78	19.96	19.96	1,606,700
Jan 04, 2023	19.91	20.49	19.85	20.37	20.37	1,526,800
Jan 03, 2023	19.44	19.85	19.34	19.63	19.63	1,503,600
Dec 30, 2022	19.06	19.36	18.95	19.33	19.33	1,732,800
Dec 29, 2022	18.64	19.42	18.64	19.27	19.27	1,672,500
Dec 28, 2022	18.86	18.94	18.45	18.49	18.49	1,052,800
Dec 27, 2022	18.86	19.00	18.69	18.86	18.86	965,700
Dec 23, 2022	18.42	18.88	18.42	18.88	18.88	913,300
Dec 22, 2022	18.88	19.00	18.13	18.53	18.53	1,579,100
Dec 21, 2022	18.64	19.07	18.56	19.07	19.07	1,271,200
Dec 20, 2022	18.44	18.89	18.44	18.47	18.47	1,611,900
Dec 19, 2022	18.73	18.80	18.21	18.47	18.47	1,995,800
Dec 16, 2022	18.63	18.79	18.36	18.64	18.64	2,932,800
Dec 15, 2022	19.46	19.51	18.75	18.91	18.91	1,609,000
Dec 14, 2022	19.51	19.92	19.47	19.79	19.79	2,182,100
Dec 13, 2022	19.86	20.17	19.34	19.53	19.53	3,356,500
Dec 12, 2022	18.60	19.22	18.57	19.13	19.13	1,652,400
Dec 09, 2022	18.98	19.37	18.91	19.08	19.08	1,153,800
Dec 08, 2022	19.01	19.10	18.82	19.00	19.00	1,421,500
Dec 07, 2022	18.97	19.12	18.65	18.91	18.91	1,052,500
Dec 06, 2022	19.18	19.21	18.67	19.01	19.01	2,252,600
Dec 05, 2022	19.47	19.47	19.00	19.16	19.16	1,500,900
Dec 02, 2022	19.01	19.75	18.98	19.58	19.58	1,374,500
Dec 01, 2022	19.45	19.76	19.22	19.35	19.35	1,459,000
Nov 30, 2022	19.00	19.65	18.76	19.63	19.63	1,371,300
Nov 30, 2022	0.025 Dividend
Nov 29, 2022	18.98	19.24	18.98	19.09	19.07	958,200
Nov 28, 2022	19.35	19.35	18.83	19.05	19.03	1,090,500
Nov 25, 2022	19.34	19.68	19.27	19.58	19.55	364,600
Nov 23, 2022	19.27	19.50	19.10	19.40	19.37	1,328,400
Nov 22, 2022	19.22	19.39	19.00	19.25	19.22	3,123,200
Nov 21, 2022	19.17	19.64	19.08	19.10	19.07	1,862,200
Nov 18, 2022	19.69	19.69	19.12	19.32	19.29	880,500
Nov 17, 2022	19.13	19.35	18.99	19.35	19.32	1,314,200
Nov 16, 2022	20.01	20.10	19.24	19.51	19.48	1,745,700
Nov 15, 2022	20.50	20.63	19.98	20.19	20.16	1,410,800
Nov 14, 2022	20.38	20.65	20.08	20.13	20.10	1,341,300
Nov 11, 2022	20.03	20.79	20.01	20.58	20.55	1,454,800
Nov 10, 2022	19.29	20.11	19.19	20.01	19.98	1,388,200
Nov 09, 2022	18.04	18.88	18.04	18.40	18.38	1,918,800
Nov 08, 2022	18.57	19.12	18.12	18.28	18.26	1,554,000
Nov 07, 2022	17.93	18.65	17.81	18.56	18.54	1,402,000
Nov 04, 2022	17.42	17.86	17.25	17.76	17.74	1,840,500
Nov 03, 2022	18.29	18.29	16.71	17.21	17.19	2,852,900
Nov 02, 2022	19.46	19.57	18.84	18.86	18.84	1,336,100
Nov 01, 2022	19.24	19.71	19.13	19.57	19.54	812,300
Oct 31, 2022	19.29	19.45	19.09	19.10	19.07	1,325,700
Oct 28, 2022	19.04	19.60	19.00	19.48	19.45	828,200
Oct 27, 2022	18.89	19.19	18.85	19.06	19.04	1,309,800
Oct 26, 2022	19.08	19.28	18.71	18.71	18.69	1,136,800
Oct 25, 2022	18.50	19.18	18.50	19.11	19.08	1,037,600
Oct 24, 2022	18.39	18.61	18.27	18.49	18.47	886,200
Oct 21, 2022	17.91	18.32	17.80	18.27	18.25	1,043,400
Oct 20, 2022	18.23	18.35	17.65	17.88	17.86	1,517,900
Oct 19, 2022	18.25	18.52	18.11	18.17	18.15	1,287,200
Oct 18, 2022	18.32	18.57	17.93	18.42	18.40	1,413,200
Oct 17, 2022	17.41	18.00	17.40	17.84	17.82	1,585,500
Oct 14, 2022	17.51	17.58	17.07	17.09	17.07	890,200
Oct 13, 2022	16.81	17.56	16.61	17.43	17.41	1,175,400
Oct 12, 2022	17.25	17.25	16.97	17.11	17.09	1,137,400
Oct 11, 2022	17.08	17.36	16.80	17.13	17.11	1,361,500
Oct 10, 2022	17.06	17.17	16.85	17.11	17.09	1,011,600
Oct 07, 2022	17.34	17.49	16.84	17.00	16.98	1,377,200
Oct 06, 2022	18.05	18.32	17.47	17.58	17.56	1,639,700
Oct 05, 2022	17.83	18.42	17.83	18.15	18.13	1,755,300
Oct 04, 2022	17.84	18.13	17.77	18.02	18.00	1,975,300
Oct 03, 2022	16.96	17.63	16.90	17.48	17.46	1,981,000
Sept 30, 2022	17.04	17.29	16.66	16.71	16.69	1,723,000
Sept 29, 2022	17.26	17.26	16.55	17.21	17.19	2,230,700
Sept 28, 2022	17.32	17.74	17.27	17.57	17.55	2,593,500
Sept 27, 2022	17.32	17.67	17.06	17.23	17.21	1,564,200
Sept 26, 2022	17.96	18.17	17.09	17.10	17.08	2,334,300
Sept 23, 2022	17.99	18.21	17.83	18.11	18.09	1,418,300
Sept 22, 2022	18.50	18.52	17.80	18.22	18.20	2,026,100
Sept 21, 2022	19.01	19.26	18.65	18.65	18.63	1,318,900
Sept 20, 2022	19.22	19.26	18.64	18.90	18.88	1,460,800
Sept 19, 2022	19.35	19.70	19.16	19.48	19.45	1,314,500
Sept 16, 2022	19.91	19.91	19.08	19.53	19.50	3,618,000
Sept 15, 2022	20.82	21.01	19.97	20.08	20.05	1,965,700
Sept 14, 2022	20.86	21.06	20.70	20.91	20.88	1,237,600
Sept 13, 2022	21.58	21.58	20.81	20.87	20.84	788,200
Sept 12, 2022	21.98	22.33	21.83	22.08	22.05	1,067,700
Sept 09, 2022	21.79	21.99	21.69	21.81	21.78	807,900
Sept 08, 2022	21.16	21.53	20.99	21.47	21.44	797,200
Sept 07, 2022	20.99	21.43	20.88	21.39	21.36	868,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,714.48+13.98(+0.07%)

S&P 5004,070.56+10.13(+0.25%)

DOW33,978.08+28.68(+0.08%)

CAD/USD0.7509-0.0005(-0.07%)

CRUDE OIL80.04+0.36(+0.45%)

BTC-CAD31,447.55+458.96(+1.48%)

Vontier Corporation (VNT)

S&P/TSX
20,714.48
+13.98(+0.07%)

S&P 500
4,070.56
+10.13(+0.25%)

DOW
33,978.08
+28.68(+0.08%)

CAD/USD
0.7509
-0.0005(-0.07%)

CRUDE OIL
80.04
+0.36(+0.45%)

BTC-CAD
31,447.55
+458.96(+1.48%)