Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202321.8522.4021.8422.3522.35869,800
Jan 26, 202322.0022.1021.5922.0022.00648,400
Jan 25, 202321.5321.8721.4421.7921.79560,500
Jan 24, 202321.7422.1321.7421.8121.81498,700
Jan 23, 202321.8222.1721.7622.0722.07592,200
Jan 20, 202321.2421.6820.9821.6321.63449,400
Jan 19, 202321.3021.3421.0221.1321.13614,400
Jan 18, 202321.6321.8321.4421.5621.56883,800
Jan 17, 202321.8021.8921.4321.5221.52758,100
Jan 13, 202321.6321.9321.5721.8621.861,768,700
Jan 12, 202321.6821.8921.5021.8721.87921,000
Jan 11, 202321.7321.7421.4721.6021.60619,700
Jan 10, 202321.2121.6721.1321.5721.57916,800
Jan 09, 202321.0021.5220.8321.2921.291,210,200
Jan 06, 202320.3420.9320.2620.8720.871,408,300
Jan 05, 202320.2820.3119.7819.9619.961,606,700
Jan 04, 202319.9120.4919.8520.3720.371,526,800
Jan 03, 202319.4419.8519.3419.6319.631,503,600
Dec 30, 202219.0619.3618.9519.3319.331,732,800
Dec 29, 202218.6419.4218.6419.2719.271,672,500
Dec 28, 202218.8618.9418.4518.4918.491,052,800
Dec 27, 202218.8619.0018.6918.8618.86965,700
Dec 23, 202218.4218.8818.4218.8818.88913,300
Dec 22, 202218.8819.0018.1318.5318.531,579,100
Dec 21, 202218.6419.0718.5619.0719.071,271,200
Dec 20, 202218.4418.8918.4418.4718.471,611,900
Dec 19, 202218.7318.8018.2118.4718.471,995,800
Dec 16, 202218.6318.7918.3618.6418.642,932,800
Dec 15, 202219.4619.5118.7518.9118.911,609,000
Dec 14, 202219.5119.9219.4719.7919.792,182,100
Dec 13, 202219.8620.1719.3419.5319.533,356,500
Dec 12, 202218.6019.2218.5719.1319.131,652,400
Dec 09, 202218.9819.3718.9119.0819.081,153,800
Dec 08, 202219.0119.1018.8219.0019.001,421,500
Dec 07, 202218.9719.1218.6518.9118.911,052,500
Dec 06, 202219.1819.2118.6719.0119.012,252,600
Dec 05, 202219.4719.4719.0019.1619.161,500,900
Dec 02, 202219.0119.7518.9819.5819.581,374,500
Dec 01, 202219.4519.7619.2219.3519.351,459,000
Nov 30, 202219.0019.6518.7619.6319.631,371,300
Nov 30, 20220.025 Dividend
Nov 29, 202218.9819.2418.9819.0919.07958,200
Nov 28, 202219.3519.3518.8319.0519.031,090,500
Nov 25, 202219.3419.6819.2719.5819.55364,600
Nov 23, 202219.2719.5019.1019.4019.371,328,400
Nov 22, 202219.2219.3919.0019.2519.223,123,200
Nov 21, 202219.1719.6419.0819.1019.071,862,200
Nov 18, 202219.6919.6919.1219.3219.29880,500
Nov 17, 202219.1319.3518.9919.3519.321,314,200
Nov 16, 202220.0120.1019.2419.5119.481,745,700
Nov 15, 202220.5020.6319.9820.1920.161,410,800
Nov 14, 202220.3820.6520.0820.1320.101,341,300
Nov 11, 202220.0320.7920.0120.5820.551,454,800
Nov 10, 202219.2920.1119.1920.0119.981,388,200
Nov 09, 202218.0418.8818.0418.4018.381,918,800
Nov 08, 202218.5719.1218.1218.2818.261,554,000
Nov 07, 202217.9318.6517.8118.5618.541,402,000
Nov 04, 202217.4217.8617.2517.7617.741,840,500
Nov 03, 202218.2918.2916.7117.2117.192,852,900
Nov 02, 202219.4619.5718.8418.8618.841,336,100
Nov 01, 202219.2419.7119.1319.5719.54812,300
Oct 31, 202219.2919.4519.0919.1019.071,325,700
Oct 28, 202219.0419.6019.0019.4819.45828,200
Oct 27, 202218.8919.1918.8519.0619.041,309,800
Oct 26, 202219.0819.2818.7118.7118.691,136,800
Oct 25, 202218.5019.1818.5019.1119.081,037,600
Oct 24, 202218.3918.6118.2718.4918.47886,200
Oct 21, 202217.9118.3217.8018.2718.251,043,400
Oct 20, 202218.2318.3517.6517.8817.861,517,900
Oct 19, 202218.2518.5218.1118.1718.151,287,200
Oct 18, 202218.3218.5717.9318.4218.401,413,200
Oct 17, 202217.4118.0017.4017.8417.821,585,500
Oct 14, 202217.5117.5817.0717.0917.07890,200
Oct 13, 202216.8117.5616.6117.4317.411,175,400
Oct 12, 202217.2517.2516.9717.1117.091,137,400
Oct 11, 202217.0817.3616.8017.1317.111,361,500
Oct 10, 202217.0617.1716.8517.1117.091,011,600
Oct 07, 202217.3417.4916.8417.0016.981,377,200
Oct 06, 202218.0518.3217.4717.5817.561,639,700
Oct 05, 202217.8318.4217.8318.1518.131,755,300
Oct 04, 202217.8418.1317.7718.0218.001,975,300
Oct 03, 202216.9617.6316.9017.4817.461,981,000
Sept 30, 202217.0417.2916.6616.7116.691,723,000
Sept 29, 202217.2617.2616.5517.2117.192,230,700
Sept 28, 202217.3217.7417.2717.5717.552,593,500
Sept 27, 202217.3217.6717.0617.2317.211,564,200
Sept 26, 202217.9618.1717.0917.1017.082,334,300
Sept 23, 202217.9918.2117.8318.1118.091,418,300
Sept 22, 202218.5018.5217.8018.2218.202,026,100
Sept 21, 202219.0119.2618.6518.6518.631,318,900
Sept 20, 202219.2219.2618.6418.9018.881,460,800
Sept 19, 202219.3519.7019.1619.4819.451,314,500
Sept 16, 202219.9119.9119.0819.5319.503,618,000
Sept 15, 202220.8221.0119.9720.0820.051,965,700
Sept 14, 202220.8621.0620.7020.9120.881,237,600
Sept 13, 202221.5821.5820.8120.8720.84788,200
Sept 12, 202221.9822.3321.8322.0822.051,067,700
Sept 09, 202221.7921.9921.6921.8121.78807,900
Sept 08, 202221.1621.5320.9921.4721.44797,200
Sept 07, 202220.9921.4320.8821.3921.36868,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...