Canada markets open in 2 hours 46 minutes

Vontier Corporation (VNT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
27.90+1.00 (+3.72%)
At close: 04:00PM EDT
27.90 +0.01 (+0.04%)
After hours: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 202227.3528.0027.2927.9027.901,114,600
May 16, 202226.7527.2726.5826.9026.90973,200
May 13, 202226.0026.9426.0026.7726.771,522,600
May 12, 202225.7626.1225.3625.9225.921,567,000
May 11, 202225.7626.4425.6425.9325.931,261,000
May 10, 202226.7826.8225.6725.8825.881,424,700
May 09, 202226.6626.9326.1126.6726.671,221,700
May 06, 202227.3927.6226.7426.9926.991,354,400
May 05, 202227.0927.9026.8727.2227.221,794,600
May 04, 202225.9727.0025.7826.9126.912,240,400
May 03, 202225.5426.1425.5225.9925.991,275,800
May 02, 202225.3725.9325.1025.6225.621,239,800
Apr 29, 202226.0726.5325.5625.6225.621,194,200
Apr 28, 202225.9626.4025.3626.2326.235,290,300
Apr 27, 202225.5925.8125.0325.6625.661,404,500
Apr 26, 202226.1126.1625.6225.6425.641,517,300
Apr 25, 202225.8626.4725.2126.4626.462,038,500
Apr 22, 202226.1826.4225.9525.9725.971,697,900
Apr 21, 202226.7026.7426.1126.4126.411,683,100
Apr 20, 202226.3226.7126.1826.6126.611,316,000
Apr 19, 202225.1526.0725.1526.0026.001,331,700
Apr 18, 202224.9825.4724.9825.1725.171,209,000
Apr 14, 202224.8625.3424.8625.0225.021,011,500
Apr 13, 202224.7425.0824.5325.0125.01898,100
Apr 12, 202225.1625.4224.5524.6524.65931,400
Apr 11, 202224.9925.3824.8624.9724.971,285,300
Apr 08, 202224.6725.1724.5725.0025.001,341,400
Apr 07, 202224.4224.9424.2624.7824.781,088,800
Apr 06, 202224.7924.9024.2924.5724.571,367,800
Apr 05, 202225.3525.4624.9425.0925.091,479,000
Apr 04, 202225.0225.4724.7925.3925.391,383,200
Apr 01, 202225.4525.7024.7625.0525.052,008,800
Mar 31, 202224.9225.7224.8225.3925.392,567,600
Mar 30, 202224.9625.3624.7825.0825.081,529,900
Mar 29, 202224.8925.1724.6925.0425.041,464,400
Mar 28, 202224.5124.7124.2224.5424.54912,900
Mar 25, 202224.3424.7624.2624.6624.662,397,500
Mar 24, 202224.1624.3023.9524.1724.171,150,400
Mar 23, 202224.1424.6524.0024.1024.101,362,800
Mar 22, 202224.5524.9824.4024.4924.491,498,400
Mar 21, 202224.4824.5723.7324.3624.362,128,500
Mar 18, 202223.8824.5123.7624.4824.482,110,300
Mar 17, 202223.3324.0823.2923.9823.981,574,600
Mar 16, 202222.6623.6322.6623.6223.622,168,700
Mar 15, 202222.7422.9622.2722.5022.502,281,500
Mar 14, 202223.0023.3722.5822.7222.721,538,300
Mar 11, 202223.1423.3022.9223.0023.001,876,700
Mar 10, 202223.0523.1522.5022.8722.871,853,200
Mar 09, 202222.9423.5022.6923.4023.402,353,100
Mar 08, 202222.5322.6721.9522.2122.213,468,000
Mar 07, 202223.8224.0122.5722.5722.572,317,100
Mar 04, 202223.9024.0523.4523.9023.903,363,500
Mar 03, 202224.2424.5123.9024.2624.261,950,300
Mar 02, 202223.6324.3823.6024.1324.132,587,400
Mar 02, 20220.025 Dividend
Mar 01, 202224.1324.3823.2423.4423.421,968,600
Feb 28, 202223.9524.3123.3524.3024.272,154,300
Feb 25, 202223.8824.4023.2324.2124.183,861,100
Feb 24, 202223.0624.1222.9124.0023.973,304,100
Feb 23, 202224.9325.1823.7423.7423.712,394,900
Feb 22, 202224.8025.5524.5124.9324.906,468,200
Feb 18, 202224.1725.4224.0524.4824.454,722,000
Feb 17, 202228.0028.1524.1924.7324.705,142,900
Feb 16, 202228.0328.3127.7428.1628.131,275,800
Feb 15, 202227.6228.2427.5928.2128.181,234,600
Feb 14, 202227.5427.7927.3427.4527.421,124,600
Feb 11, 202227.9328.1327.2927.5227.491,021,500
Feb 10, 202227.1528.1227.0627.8327.801,774,900
Feb 09, 202227.6727.8427.4927.5927.56747,500
Feb 08, 202226.8127.4926.8127.4227.391,640,400
Feb 07, 202227.0627.1526.5326.7226.691,319,100
Feb 04, 202226.8027.1926.3126.9926.961,274,700
Feb 03, 202228.0628.1126.9527.0427.011,623,000
Feb 02, 202227.9828.4027.8628.3228.291,182,400
Feb 01, 202228.2128.4427.7328.0027.971,307,000
Jan 31, 202227.5928.1327.3728.1128.082,117,300
Jan 28, 202227.2827.6526.7127.5927.561,817,200
Jan 27, 202227.1127.4626.4127.2127.181,824,700
Jan 26, 202227.7128.0026.8327.0126.981,421,100
Jan 25, 202228.2128.3627.0927.5927.562,084,600
Jan 24, 202227.9028.8427.6628.6728.642,281,000
Jan 21, 202228.7428.8028.2428.2728.241,233,500
Jan 20, 202229.5729.7628.7828.8128.78860,300
Jan 19, 202229.9330.2229.4129.4329.401,177,100
Jan 18, 202229.6229.9829.4529.7829.751,392,000
Jan 14, 202230.2130.3729.5130.0029.971,337,500
Jan 13, 202230.5030.8530.4030.4930.461,415,100
Jan 12, 202230.7630.7630.0330.4130.382,066,700
Jan 11, 202230.4230.6130.0630.6030.572,235,800
Jan 10, 202230.3130.6429.6630.3130.281,807,400
Jan 07, 202230.9031.0830.0630.5830.552,093,900
Jan 06, 202230.7331.0930.6130.9330.901,075,400
Jan 05, 202230.9531.3030.6530.6730.641,574,100
Jan 04, 202230.8531.2730.7330.9930.962,239,600
Jan 03, 202230.7330.8630.2230.5330.501,311,200
Dec 31, 202130.8931.1030.6830.7330.70864,100
Dec 30, 202131.2331.4630.8830.8930.86847,600
Dec 29, 202131.0031.3130.8531.2831.251,896,800
Dec 28, 202130.6731.0530.6730.8530.82852,300
Dec 27, 202130.4730.8430.4430.7130.681,114,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...