Vontier Corporation Historical Data - 47O

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.17	-0.481859410431	35.28	35.28	35.28	37	35.28	DE
4	-1.25	-3.43784378438	36.36	36.43	34.9	425	35.1277719	DE
12	2.880001	8.93577750344	32.229999	37.94	31.35	97	34.60226748	DE
26	0.32	0.919804541535	34.79	37.94	28.92	88	32.95113308	DE
52	4.31	13.9935064935	30.8	41.85	28.92	85	34.58553334	DE
156	6.31	21.9097222222	28.8	41.85	27.2	89	33.07864416	DE
260	6.31	21.9097222222	28.8	41.85	27.2	89	33.07864416	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1736544420	35.28	0	0.00	35.28	35.28	35.28	0
1736458020	35.28	0	0.00	35.28	35.28	35.28	0
1736371620	35.28	0.38	1.09	35.28	35.28	35.28	37
1736285220	34.9	0	0.00	34.9	34.9	34.9	0
1736198820	34.9	0	0.00	34.9	34.9	34.9	0
1735939620	34.9	0	0.00	34.9	34.9	34.9	0
1735853220	34.9	-0.1	-0.29	34.9	34.9	34.9	18
1735594020	35	0	0.00	35	35	35	0
1735334820	35	0	0.00	35	35	35	0
1734989220	35	0	0.00	35	35	35	0
1734730020	35	-1.43	-3.93	35	35	35	1500
1734643620	36.43	0	0.00	36.43	36.43	36.43	0
1734557220	36.43	0	0.00	36.43	36.43	36.43	0
1734470820	36.43	-1.51	-3.98	36.36	36.43	36.36	146
1734384420	37.94	0	0.00	37.94	37.94	37.94	0
1734125220	37.94	0	0.00	37.94	37.94	37.94	0
1734038820	37.94	0.94	2.54	37.64	37.94	37.64	9
1733952420	37	0.62	1.70	37	37	37	6
1733866020	36.38	0	0.00	36.38	36.38	36.38	0
1733779620	36.38	0.14	0.39	36.38	36.38	36.38	20
1733520420	36.24	0	0.00	36.24	36.24	36.24	0
1733434020	36.24	-0.4	-1.09	36.24	36.24	36.24	14
1733347620	36.64	-0.73	-1.95	36.64	36.64	36.64	2
1733261220	37.369999	0	0.00	37.369999	37.369999	37.369999	0
1733174820	37.369999	0	0.00	37.369999	37.369999	37.369999	0
1732915620	37.369999	0	0.00	37.369999	37.369999	37.369999	0
1732829220	37.369999	0	0.00	37.369999	37.369999	37.369999	0
1732742820	37.369999	0.26	0.70	37.369999	37.369999	37.369999	5
1732656420	37.11	0	0.00	37.11	37.11	37.11	0
1732570020	37.11	2.01	5.73	37.64	37.64	37.11	24
1732310820	35.1	0	0.00	35.1	35.1	35.1	0
1732224420	35.1	0	0.00	35.1	35.1	35.1	0
1732138020	35.1	0.17	0.49	35.1	35.1	35.1	36
1732051620	34.93	-1	-2.78	35.77	35.77	34.93	35
1731965160	35.93	0	0.00	35.93	35.93	35.93	0
1731705960	35.93	-1.79	-4.75	35.93	35.93	35.93	13
1731619620	37.72	0	0.00	37.72	37.72	37.72	0
1731533220	37.72	0	0.00	37.72	37.72	37.72	0
1731446820	37.72	0.68	1.84	37.72	37.72	37.72	10
1731360420	37.04	0.29	0.79	37.04	37.04	37.04	25
1731101160	36.75	0	0.00	36.75	36.75	36.75	0
1731014760	36.75	-0.29	-0.78	36.75	36.75	36.75	40
1730928360	37.04	2.54	7.36	37.04	37.04	37.04	10
1730841960	34.5	0.38	1.11	34.909999	34.909999	34.5	110
1730755560	34.119999	0.36	1.07	34.119999	34.119999	34.119999	26
1730496360	33.76	-0.02	-0.06	33.76	33.76	33.76	44
1730409960	33.78	2.43	7.75	33.78	33.78	33.78	15
1730323560	31.35	-0.77	-2.40	31.36	31.36	31.35	146
1730237160	32.119999	0	0.00	32.119999	32.119999	32.119999	0
1730150760	32.119999	0.3	0.94	32.119999	32.119999	32.119999	100
1729887960	31.82	0	0.00	31.82	31.82	31.82	0
1729801560	31.82	0	0.00	31.82	31.82	31.82	0
1729715160	31.82	-0.68	-2.09	31.82	31.82	31.82	10
1729628760	32.5	0	0.00	32.5	32.5	32.5	0
1729542360	32.5	0.14	0.43	32.5	32.5	32.5	1
1729283160	32.36	0.84	2.66	32.229999	32.36	32.229999	222
1729196760	31.52	0.94	3.07	31.52	31.52	31.52	40
1729110360	30.58	0	0.00	30.58	30.58	30.58	0
1729023960	30.58	0	0.00	30.58	30.58	30.58	0
1728937560	30.58	0	0.00	30.58	30.58	30.58	0
1728678360	30.58	0	0.00	30.58	30.58	30.58	0

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Vontier Corporation (47O)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Vontier Corporation (47O) Historical

Vontier Corporation (47O)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free