Yahoo

Mail

Singapore markets close in 2 hours 26 minutes

Straits Times Index
3,277.27
-15.86(-0.48%)
Nikkei
37,628.48
-831.60(-2.16%)
Hang Seng
17,235.25
+33.98(+0.20%)
FTSE 100
8,040.38
-4.43(-0.06%)
Bitcoin USD
64,342.71
-2,289.19(-3.44%)
CMC Crypto 200
1,390.89
+8.31(+0.60%)

Vontier Corporation (VNT)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

40.31

-0.45

(-1.10%)

At close: 04:00PM EDT

40.31

0.00

(0.00%)

After hours:

04:02PM EDT

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	40.91	41.03	40.09	40.31	40.31	461,400
23 Apr 2024	40.40	40.97	40.20	40.76	40.76	554,500
22 Apr 2024	40.20	40.60	39.95	40.18	40.18	388,700
19 Apr 2024	40.35	40.71	39.79	39.96	39.96	616,700
18 Apr 2024	40.64	40.64	39.97	40.33	40.33	601,200
17 Apr 2024	40.94	41.05	40.28	40.39	40.39	597,900
16 Apr 2024	41.08	41.08	40.55	40.61	40.61	623,200
15 Apr 2024	41.95	42.04	41.03	41.08	41.08	460,100
12 Apr 2024	41.69	41.91	41.22	41.57	41.57	603,100
11 Apr 2024	41.98	42.28	41.80	42.06	42.06	622,600
10 Apr 2024	41.80	42.53	41.71	41.99	41.99	665,300
09 Apr 2024	43.29	43.29	42.08	42.76	42.76	685,900
08 Apr 2024	43.10	43.41	42.78	43.32	43.32	551,300
05 Apr 2024	42.83	43.42	42.83	43.09	43.09	601,800
04 Apr 2024	44.25	44.25	42.49	42.78	42.78	1,541,700
03 Apr 2024	44.99	45.34	43.66	43.86	43.86	1,194,500
02 Apr 2024	44.66	45.11	44.25	44.98	44.98	859,500
01 Apr 2024	45.50	45.62	44.90	45.26	45.26	1,202,100
28 Mar 2024	44.69	45.40	44.67	45.36	45.36	833,100
27 Mar 2024	44.44	44.91	44.26	44.74	44.74	701,100
26 Mar 2024	44.52	44.73	44.20	44.21	44.21	503,700
25 Mar 2024	44.73	44.84	44.36	44.47	44.47	666,600
22 Mar 2024	45.08	45.26	44.54	44.76	44.76	941,000
21 Mar 2024	44.80	45.10	44.43	45.00	45.00	612,200
20 Mar 2024	44.10	44.53	43.31	44.52	44.52	699,000
19 Mar 2024	43.04	44.09	42.81	44.07	44.07	661,800
18 Mar 2024	43.46	43.90	43.07	43.21	43.21	800,900
15 Mar 2024	42.48	43.55	42.30	43.19	43.19	2,102,000
14 Mar 2024	42.89	42.98	42.51	42.72	42.72	780,600
13 Mar 2024	42.98	43.33	42.69	42.94	42.94	550,300
12 Mar 2024	42.73	43.08	42.57	42.82	42.82	529,000
11 Mar 2024	43.21	43.29	42.53	42.56	42.56	695,400
08 Mar 2024	43.62	43.99	43.17	43.41	43.41	506,600
07 Mar 2024	43.32	43.76	43.28	43.59	43.59	544,600
06 Mar 2024	43.70	44.08	42.97	43.11	43.11	585,800
06 Mar 2024	0.025 Dividend
05 Mar 2024	43.34	44.16	43.10	43.51	43.48	967,000
04 Mar 2024	43.21	44.05	43.03	43.56	43.53	628,600
01 Mar 2024	43.00	43.34	42.89	43.12	43.10	507,800
29 Feb 2024	43.08	43.08	42.42	43.00	42.98	1,666,100
28 Feb 2024	42.37	43.00	42.29	42.84	42.82	533,700
27 Feb 2024	43.11	43.11	42.43	42.71	42.69	550,200
26 Feb 2024	42.69	42.83	42.42	42.46	42.44	956,800
23 Feb 2024	43.14	43.18	42.13	42.62	42.60	854,700
22 Feb 2024	42.28	42.70	42.16	42.61	42.59	1,313,900
21 Feb 2024	41.24	41.71	40.90	41.66	41.64	959,400
20 Feb 2024	40.59	41.47	40.10	41.09	41.07	1,722,500
16 Feb 2024	39.14	41.56	38.74	41.10	41.08	2,801,800
15 Feb 2024	36.68	38.68	36.55	38.63	38.61	1,584,100
14 Feb 2024	36.06	36.45	35.80	36.43	36.41	1,328,300
13 Feb 2024	36.03	36.28	35.39	35.69	35.67	689,200
12 Feb 2024	36.61	36.87	36.60	36.77	36.75	450,500
09 Feb 2024	36.40	36.72	36.30	36.70	36.68	395,000
08 Feb 2024	36.27	36.52	35.90	36.48	36.46	581,000
07 Feb 2024	36.39	36.57	36.13	36.14	36.12	473,600
06 Feb 2024	36.26	36.50	36.17	36.29	36.27	612,300
05 Feb 2024	35.67	36.24	35.41	36.10	36.08	587,400
02 Feb 2024	35.43	36.11	35.23	36.03	36.01	490,400
01 Feb 2024	34.80	35.73	34.71	35.70	35.68	562,600
31 Jan 2024	34.96	35.19	34.53	34.59	34.57	516,600
30 Jan 2024	35.01	35.23	34.93	35.05	35.03	410,700
29 Jan 2024	34.49	35.07	34.37	35.07	35.05	462,800
26 Jan 2024	34.69	34.88	34.34	34.53	34.51	394,100
25 Jan 2024	34.91	35.06	34.56	34.66	34.64	535,400
24 Jan 2024	35.50	35.50	34.47	34.56	34.54	474,800
23 Jan 2024	35.72	35.72	35.11	35.22	35.20	497,100
22 Jan 2024	35.58	35.84	35.48	35.77	35.75	430,300
19 Jan 2024	34.84	35.34	34.47	35.32	35.30	685,400
18 Jan 2024	34.14	34.91	34.14	34.80	34.78	817,600
17 Jan 2024	33.89	34.20	33.72	33.92	33.90	597,500
16 Jan 2024	34.39	34.48	33.96	34.11	34.09	489,000
12 Jan 2024	35.34	35.42	34.72	34.72	34.70	693,000
11 Jan 2024	34.20	35.14	34.06	35.09	35.07	1,323,500
10 Jan 2024	33.44	33.85	33.40	33.56	33.54	954,200
09 Jan 2024	33.46	33.78	33.30	33.50	33.48	767,500
08 Jan 2024	33.74	33.89	33.53	33.77	33.75	907,700
05 Jan 2024	33.37	33.74	33.37	33.67	33.65	758,200
04 Jan 2024	33.46	33.56	33.31	33.43	33.41	873,100
03 Jan 2024	33.62	34.02	33.21	33.46	33.44	788,200
02 Jan 2024	34.28	34.41	33.80	34.04	34.02	622,700
29 Dec 2023	34.70	34.87	34.52	34.55	34.53	498,000
28 Dec 2023	34.84	34.93	34.68	34.83	34.81	349,500
27 Dec 2023	34.69	35.06	34.58	35.01	34.99	554,800
26 Dec 2023	34.46	34.79	34.36	34.69	34.67	480,700
22 Dec 2023	34.57	34.80	34.24	34.41	34.39	418,700
21 Dec 2023	34.58	34.73	34.19	34.45	34.43	699,300
20 Dec 2023	34.88	35.09	34.23	34.27	34.25	897,000
19 Dec 2023	34.89	35.22	34.85	35.05	35.03	1,211,700
18 Dec 2023	35.05	35.05	34.52	34.74	34.72	714,700
15 Dec 2023	35.13	35.38	34.74	34.92	34.90	2,803,400
14 Dec 2023	34.62	35.33	34.52	35.19	35.17	905,100
13 Dec 2023	34.22	34.48	33.69	34.24	34.22	1,288,000
12 Dec 2023	34.57	34.67	34.25	34.26	34.24	670,400
11 Dec 2023	34.31	34.63	34.22	34.47	34.45	863,200
08 Dec 2023	33.91	34.50	33.88	34.24	34.22	496,000
07 Dec 2023	33.73	34.04	33.54	34.03	34.01	568,700
06 Dec 2023	34.01	34.25	33.66	33.71	33.69	854,900
05 Dec 2023	34.21	34.30	33.83	33.90	33.88	757,300
04 Dec 2023	34.21	34.80	33.90	34.34	34.32	911,800
01 Dec 2023	33.74	34.34	33.46	34.34	34.32	759,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,277.27-15.86(-0.48%)

Nikkei37,628.48-831.60(-2.16%)

Hang Seng17,235.25+33.98(+0.20%)

FTSE 1008,040.38-4.43(-0.06%)

Bitcoin USD64,342.71-2,289.19(-3.44%)

CMC Crypto 2001,390.89+8.31(+0.60%)

Vontier Corporation (VNT)

Straits Times Index
3,277.27
-15.86(-0.48%)

Nikkei
37,628.48
-831.60(-2.16%)

Hang Seng
17,235.25
+33.98(+0.20%)

FTSE 100
8,040.38
-4.43(-0.06%)

Bitcoin USD
64,342.71
-2,289.19(-3.44%)

CMC Crypto 200
1,390.89
+8.31(+0.60%)