Canada markets close in 1 hour 28 minutes

Vontier Corporation (VNT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
30.88+0.49 (+1.61%)
As of 02:31PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 02, 202130.4831.0430.3930.8830.88925,841
Dec. 01, 202131.8931.8930.3930.3930.391,872,800
Dec. 01, 20210.025 Dividend
Nov. 30, 202131.7831.9631.4031.5131.491,544,000
Nov. 29, 202132.7532.8831.9332.0332.00890,600
Nov. 26, 202132.8032.9532.1132.4732.44949,400
Nov. 24, 202133.1933.5033.0233.3133.28774,400
Nov. 23, 202133.5033.5232.9433.3933.36896,800
Nov. 22, 202134.0334.1933.5033.5133.481,136,800
Nov. 19, 202133.4534.2233.3533.9533.922,427,500
Nov. 18, 202133.6433.8033.1333.4733.44815,500
Nov. 17, 202133.3733.6333.2833.5133.48628,000
Nov. 16, 202133.4234.0133.3633.4933.46857,000
Nov. 15, 202133.7433.8133.2633.3233.29934,100
Nov. 12, 202133.1533.7132.9833.6133.58903,600
Nov. 11, 202133.5033.7032.9232.9632.931,009,400
Nov. 10, 202133.5334.0233.4633.5833.551,070,900
Nov. 09, 202133.3533.9333.3533.7133.68792,300
Nov. 08, 202133.7934.0533.0733.3433.31966,900
Nov. 05, 202133.1333.6832.9333.5533.521,185,500
Nov. 04, 202134.0034.1732.6732.7532.721,616,900
Nov. 03, 202134.3934.6234.2334.4134.381,418,900
Nov. 02, 202134.2234.5134.1634.4034.37722,900
Nov. 01, 202133.8534.3033.8234.0834.051,249,300
Oct. 29, 202133.5234.0533.4033.8333.801,164,000
Oct. 28, 202133.5233.6533.1833.5433.51864,100
Oct. 27, 202133.6934.1033.3033.3633.33748,800
Oct. 26, 202134.2634.6133.8133.8233.79646,600
Oct. 25, 202134.5034.6334.1434.2034.17721,100
Oct. 22, 202134.3834.5634.2834.3434.31422,800
Oct. 21, 202134.3834.5934.1634.4434.41542,100
Oct. 20, 202134.3234.4034.1234.3634.33475,400
Oct. 19, 202134.0034.3734.0034.2034.17720,700
Oct. 18, 202134.0034.2933.8233.9433.91641,400
Oct. 15, 202134.1834.4033.9034.1134.08787,300
Oct. 14, 202133.6034.0133.6033.9933.96768,600
Oct. 13, 202132.9834.0732.9433.2933.261,213,000
Oct. 12, 202132.6033.0232.4532.7932.761,058,700
Oct. 11, 202133.5033.6132.5332.5832.55714,400
Oct. 08, 202133.6734.0133.3833.7833.75737,700
Oct. 07, 202133.5134.0133.5133.6933.66460,700
Oct. 06, 202133.5533.7432.9633.2933.26636,900
Oct. 05, 202133.7034.0433.4633.8333.80962,700
Oct. 04, 202134.0134.1233.2833.7333.701,257,300
Oct. 01, 202133.9334.2533.4434.0434.01595,600
Sep. 30, 202134.5134.5333.5733.6033.57887,200
Sep. 29, 202134.5034.7734.3034.4034.37686,900
Sep. 28, 202134.6334.8134.4334.4634.43864,900
Sep. 27, 202134.8535.2034.7534.8534.82517,600
Sep. 24, 202134.3635.0134.0534.8834.85842,500
Sep. 23, 202134.3234.5834.1634.4434.411,006,400
Sep. 22, 202133.5834.4233.5834.2034.171,145,100
Sep. 21, 202134.1634.2033.2233.4233.391,291,700
Sep. 20, 202134.6634.8133.8734.0334.001,276,000
Sep. 17, 202135.7335.7835.0735.1435.111,772,000
Sep. 16, 202136.4436.4735.8335.8935.86799,600
Sep. 15, 202136.1436.5335.8336.4836.45669,900
Sep. 14, 202136.7836.7836.0136.1236.091,137,200
Sep. 13, 202136.5936.7636.2936.5636.53758,800
Sep. 10, 202136.4536.8036.0436.2736.241,011,400
Sep. 09, 202136.3836.6336.1436.2636.23657,300
Sep. 08, 202136.5036.5636.1136.4036.37976,100
Sep. 07, 202136.8336.9236.6836.6836.65683,800
Sep. 03, 202136.6937.0836.6336.8536.82843,200
Sep. 02, 202136.7036.8536.1636.7736.74850,700
Sep. 01, 202136.3736.7036.2036.6836.651,232,500
Sep. 01, 20210.025 Dividend
Aug. 31, 202136.4536.5035.9936.3736.321,279,600
Aug. 30, 202136.1936.5236.0036.4136.361,903,100
Aug. 27, 202135.4636.3635.4636.1836.131,301,900
Aug. 26, 202135.6835.8535.4735.5135.46736,900
Aug. 25, 202135.1635.6935.0235.6835.63849,300
Aug. 24, 202134.9235.1734.7335.1035.05875,600
Aug. 23, 202134.5534.8134.4534.7834.731,119,800
Aug. 20, 202134.0034.5533.9934.4434.39935,300
Aug. 19, 202133.4934.1233.4934.0333.981,174,800
Aug. 18, 202133.8334.1533.7033.9333.881,063,300
Aug. 17, 202134.3934.4833.6333.8333.78509,700
Aug. 16, 202134.0634.6233.8934.3734.32590,200
Aug. 13, 202134.1534.3834.0534.2434.19341,900
Aug. 12, 202134.5534.7834.2434.3534.30658,700
Aug. 11, 202133.9334.4733.6934.4734.42698,200
Aug. 10, 202133.5233.9333.5233.7433.69854,800
Aug. 09, 202133.5033.7732.9233.6133.56893,100
Aug. 06, 202133.6834.2033.2633.4233.371,158,600
Aug. 05, 202132.1132.5032.1132.3032.25491,800
Aug. 04, 202132.4532.5632.0832.1832.13363,800
Aug. 03, 202132.3032.5832.1032.5232.47540,100
Aug. 02, 202132.6832.7932.2632.3132.26690,500
Jul. 30, 202131.7132.6631.6732.3532.30656,200
Jul. 29, 202131.8332.2631.6932.0031.95819,900
Jul. 28, 202132.2332.2431.5631.6131.56620,700
Jul. 27, 202132.3632.7431.9032.0532.00594,300
Jul. 26, 202132.8232.8732.2032.6832.63477,800
Jul. 23, 202132.7332.9132.5132.8732.82445,400
Jul. 22, 202132.5632.7232.3732.6032.55717,500
Jul. 21, 202132.3932.8632.2132.6032.55655,500
Jul. 20, 202131.3732.7631.1532.3432.291,419,600
Jul. 19, 202131.1131.5130.4231.0831.032,172,500
Jul. 16, 202131.6731.8331.0531.1431.091,064,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...