Canada Markets open in 4 hrs 55 mins

Vontier Corporation (VNT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
16.71-0.50 (-2.91%)
At close: 04:00PM EDT
17.50 +0.79 (+4.73%)
After hours: 07:51PM EDT
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 2022------
Sept 30, 202217.0417.2916.6616.7116.711,723,000
Sept 29, 202217.2617.2616.5517.2117.212,230,700
Sept 28, 202217.3217.7417.2717.5717.572,593,500
Sept 27, 202217.3217.6717.0617.2317.231,564,200
Sept 26, 202217.9618.1717.0917.1017.102,334,300
Sept 23, 202217.9918.2117.8318.1118.111,418,300
Sept 22, 202218.5018.5217.8018.2218.222,026,100
Sept 21, 202219.0119.2618.6518.6518.651,318,900
Sept 20, 202219.2219.2618.6418.9018.901,460,800
Sept 19, 202219.3519.7019.1619.4819.481,314,500
Sept 16, 202219.9119.9119.0819.5319.533,613,300
Sept 15, 202220.8221.0119.9720.0820.081,965,700
Sept 14, 202220.8621.0620.7020.9120.911,237,600
Sept 13, 202221.5821.5820.8120.8720.87788,200
Sept 12, 202221.9822.3321.8322.0822.081,067,700
Sept 09, 202221.7921.9921.6921.8121.81807,900
Sept 08, 202221.1621.5320.9921.4721.47797,200
Sept 07, 202220.9921.4320.8821.3921.39868,100
Sept 06, 202221.5221.5720.9120.9920.991,273,900
Sept 02, 202222.3122.3121.5821.6121.611,068,000
Sept 01, 202221.7522.1521.4622.0622.06911,500
Aug 31, 202222.0922.2721.8221.9221.92981,000
Aug 30, 202222.7222.8522.0522.0922.09653,800
Aug 29, 202222.4122.8222.2222.6222.62724,400
Aug 26, 202223.7123.7522.5722.5722.57496,200
Aug 25, 202223.4023.8323.2823.6723.67696,400
Aug 24, 202222.9723.3222.9323.1923.19429,500
Aug 23, 202222.8823.1522.7922.9022.90556,000
Aug 22, 202223.2223.2622.8022.8722.87868,200
Aug 19, 202224.1324.2223.6123.6523.65819,200
Aug 18, 202223.8824.4223.8224.3324.33767,600
Aug 17, 202224.0024.1523.7823.8523.85848,500
Aug 16, 202223.8824.3423.8824.2524.25857,400
Aug 15, 202224.0624.1823.8624.0624.06869,000
Aug 12, 202224.3724.3723.7524.2124.211,457,600
Aug 11, 202224.5825.0224.1124.1724.17906,800
Aug 10, 202224.0024.5023.9024.4924.491,034,600
Aug 09, 202224.3124.3923.5323.6823.68738,600
Aug 08, 202224.9525.3824.5324.5324.53900,800
Aug 05, 202224.4124.9124.2924.7224.72644,700
Aug 04, 202226.2026.2024.6124.7524.751,823,200
Aug 03, 202226.0626.4225.8126.3526.35967,600
Aug 02, 202225.6526.0525.4425.7925.79827,700
Aug 01, 202225.5326.0325.3725.9025.90723,000
Jul 29, 202225.6725.9925.4925.8025.80879,500
Jul 28, 202225.1825.6224.6825.5725.571,069,000
Jul 27, 202224.3725.0324.3224.9324.93742,800
Jul 26, 202224.1224.3623.9224.2924.291,026,000
Jul 25, 202224.2124.5824.1324.4124.41773,200
Jul 22, 202224.1524.3423.9324.2124.21565,600
Jul 21, 202223.5924.1823.5824.1024.10547,700
Jul 20, 202223.0923.6723.0523.6423.64849,000
Jul 19, 202222.2723.1322.1923.0723.07582,400
Jul 18, 202222.1622.5021.9521.9721.97766,800
Jul 15, 202221.8922.3421.6622.0522.05905,400
Jul 14, 202221.6821.7421.1621.4721.47597,800
Jul 13, 202221.5522.0521.5121.9221.92818,200
Jul 12, 202221.7922.2921.7921.9621.96629,300
Jul 11, 202222.1522.2721.9222.0122.01571,000
Jul 08, 202222.6122.6122.1122.3222.321,048,700
Jul 07, 202222.0722.7221.9322.5522.551,164,500
Jul 06, 202222.4122.5321.7722.0222.021,361,600
Jul 05, 202222.7422.8221.9422.5622.562,170,300
Jul 01, 202222.9923.4222.7023.0123.011,834,600
Jun 30, 202222.8223.2222.5622.9922.991,120,800
Jun 29, 202223.2023.3622.8823.1223.12999,000
Jun 28, 202223.3323.5622.9723.0923.091,130,300
Jun 27, 202223.6023.6923.1623.2023.20980,800
Jun 24, 202223.5123.7323.1723.3723.372,316,900
Jun 23, 202223.4923.5322.9723.2923.29904,100
Jun 22, 202223.1723.9723.0823.5023.501,274,600
Jun 21, 202223.3023.7022.8923.5423.541,329,400
Jun 17, 202222.3423.1622.1722.8922.894,732,100
Jun 16, 202223.0623.2122.0022.1622.161,357,300
Jun 15, 202223.2523.8523.0323.5023.501,519,600
Jun 14, 202223.7223.7722.8823.1923.191,126,500
Jun 13, 202224.2324.3423.3923.5323.531,281,400
Jun 10, 202225.5825.8224.8824.8924.89905,700
Jun 09, 202226.3426.8526.0526.0726.07965,700
Jun 08, 202226.8327.0126.2026.4926.49940,500
Jun 07, 202226.6226.8325.9226.8326.831,075,000
Jun 06, 202226.9527.1326.8226.9926.991,093,900
Jun 03, 202227.2827.3626.5226.7226.72631,700
Jun 02, 202227.0927.6827.0027.5327.53964,300
Jun 01, 202227.0627.3026.5727.0927.091,171,200
May 31, 202227.4227.5026.6426.8226.821,846,900
May 27, 202227.4527.6627.2927.5727.571,503,900
May 26, 202227.4727.7527.0927.3127.313,083,700
May 25, 202227.3927.5826.6226.7026.701,593,300
May 24, 202227.7427.8427.2527.6027.60898,300
May 23, 202228.2828.4527.7128.0128.011,443,700
May 20, 202228.1828.3227.4028.1128.112,724,400
May 19, 202227.0528.1227.0528.0228.021,831,600
May 18, 202227.5728.0627.2627.3027.301,214,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...