S&P 500   5,142.05 (+0.36%)
DOW   38,129.86 (+0.39%)
QQQ   439.15 (+0.20%)
AAPL   174.61 (-1.10%)
MSFT   422.86 (+0.23%)
META   513.73 (+0.36%)
GOOGL   158.10 (+0.23%)
AMZN   187.01 (+0.47%)
TSLA   165.11 (-3.47%)
NVDA   896.54 (+1.66%)
AMD   162.22 (-0.65%)
NIO   3.97 (-3.41%)
BABA   71.26 (-0.04%)
T   16.38 (+0.43%)
F   12.49 (-0.95%)
MU   123.39 (+0.71%)
GE   156.42 (+1.16%)
CGC   7.19 (-7.82%)
DIS   114.42 (+0.36%)
AMC   2.64 (-0.38%)
PFE   26.08 (+0.85%)
PYPL   64.60 (+0.02%)
XOM   120.47 (+0.08%)
S&P 500   5,142.05 (+0.36%)
DOW   38,129.86 (+0.39%)
QQQ   439.15 (+0.20%)
AAPL   174.61 (-1.10%)
MSFT   422.86 (+0.23%)
META   513.73 (+0.36%)
GOOGL   158.10 (+0.23%)
AMZN   187.01 (+0.47%)
TSLA   165.11 (-3.47%)
NVDA   896.54 (+1.66%)
AMD   162.22 (-0.65%)
NIO   3.97 (-3.41%)
BABA   71.26 (-0.04%)
T   16.38 (+0.43%)
F   12.49 (-0.95%)
MU   123.39 (+0.71%)
GE   156.42 (+1.16%)
CGC   7.19 (-7.82%)
DIS   114.42 (+0.36%)
AMC   2.64 (-0.38%)
PFE   26.08 (+0.85%)
PYPL   64.60 (+0.02%)
XOM   120.47 (+0.08%)
S&P 500   5,142.05 (+0.36%)
DOW   38,129.86 (+0.39%)
QQQ   439.15 (+0.20%)
AAPL   174.61 (-1.10%)
MSFT   422.86 (+0.23%)
META   513.73 (+0.36%)
GOOGL   158.10 (+0.23%)
AMZN   187.01 (+0.47%)
TSLA   165.11 (-3.47%)
NVDA   896.54 (+1.66%)
AMD   162.22 (-0.65%)
NIO   3.97 (-3.41%)
BABA   71.26 (-0.04%)
T   16.38 (+0.43%)
F   12.49 (-0.95%)
MU   123.39 (+0.71%)
GE   156.42 (+1.16%)
CGC   7.19 (-7.82%)
DIS   114.42 (+0.36%)
AMC   2.64 (-0.38%)
PFE   26.08 (+0.85%)
PYPL   64.60 (+0.02%)
XOM   120.47 (+0.08%)
S&P 500   5,142.05 (+0.36%)
DOW   38,129.86 (+0.39%)
QQQ   439.15 (+0.20%)
AAPL   174.61 (-1.10%)
MSFT   422.86 (+0.23%)
META   513.73 (+0.36%)
GOOGL   158.10 (+0.23%)
AMZN   187.01 (+0.47%)
TSLA   165.11 (-3.47%)
NVDA   896.54 (+1.66%)
AMD   162.22 (-0.65%)
NIO   3.97 (-3.41%)
BABA   71.26 (-0.04%)
T   16.38 (+0.43%)
F   12.49 (-0.95%)
MU   123.39 (+0.71%)
GE   156.42 (+1.16%)
CGC   7.19 (-7.82%)
DIS   114.42 (+0.36%)
AMC   2.64 (-0.38%)
PFE   26.08 (+0.85%)
PYPL   64.60 (+0.02%)
XOM   120.47 (+0.08%)

Vontier (VNT) Stock Chart & Stock Price History

$41.78
+0.21 (+0.51%)
(As of 10:15 AM ET)

Vontier Stock Price Performance

5 Day
Performance
-0.48%
1 Month
Performance
-3.26%
3 Month
Performance
+20.33%
6 Month
Performance
+35.17%
Year-To-Date
Performance
+20.93%
1 Year
Performance
+54.97%
Receive VNT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Vontier and its competitors with MarketBeat's FREE daily newsletter

VNT Stock Chart for Monday, April, 15, 2024

Vontier Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/12/2024$42.08$41.57
-1.22%
$41.91$41.22603,106 shs$6.40 billion
04/11/2024$41.98$42.08
+0.24%
$42.27$41.80622,583 shs$6.48 billion
04/10/2024$42.76$41.98
-1.82%
$42.52$41.71665,329 shs$6.46 billion
04/09/2024$43.33$42.76
-1.32%
$43.29$42.08685,824 shs$6.58 billion
04/08/2024$43.09$43.33
+0.56%
$43.41$42.78551,290 shs$6.67 billion
04/05/2024$42.78$43.09
+0.72%
$43.42$42.83601,759 shs$6.63 billion
04/04/2024$43.88$42.78
-2.51%
$44.25$42.491.54 million shs$6.58 billion
04/03/2024$45.00$43.88
-2.49%
$45.34$43.661.19 million shs$6.75 billion
04/02/2024$45.26$45.00
-0.57%
$45.11$44.25859,508 shs$6.93 billion
04/01/2024$45.36$45.26
-0.22%
$45.62$44.901.20 million shs$6.97 billion
03/29/2024$45.36$45.36$45.40$44.67833,322 shs$6.98 billion
03/28/2024$44.73$45.36
+1.41%
$45.40$44.67833,008 shs$6.98 billion
03/27/2024$44.22$44.73
+1.15%
$44.91$44.26701,068 shs$6.88 billion
03/26/2024$44.47$44.22
-0.56%
$44.73$44.20503,706 shs$6.81 billion
03/25/2024$44.76$44.47
-0.65%
$44.84$44.36663,792 shs$6.84 billion
03/22/2024$45.01$44.77
-0.53%
$45.26$44.54940,895 shs$6.89 billion
03/21/2024$44.51$45.01
+1.12%
$45.10$44.43612,171 shs$6.93 billion
03/20/2024$44.06$44.51
+1.02%
$44.52$43.31699,016 shs$6.85 billion
03/19/2024$43.21$44.06
+1.97%
$44.08$42.82661,752 shs$6.78 billion
03/18/2024$43.19$43.21
+0.05%
$43.90$43.07800,894 shs$6.65 billion
03/15/2024$42.71$43.19
+1.12%
$43.55$42.302.09 million shs$6.65 billion
03/14/2024$42.94$42.71
-0.54%
$42.98$42.51780,611 shs$6.57 billion
03/13/2024$42.81$42.94
+0.30%
$43.33$42.69550,244 shs$6.61 billion
03/12/2024$42.56$42.81
+0.59%
$43.08$42.63529,028 shs$6.59 billion
03/11/2024$43.41$42.56
-1.96%
$43.29$42.53695,379 shs$6.55 billion
03/08/2024$43.59$43.41
-0.41%
$43.99$43.17506,589 shs$6.68 billion
03/07/2024$43.11$43.59
+1.11%
$43.76$43.28544,627 shs$6.71 billion
03/06/2024$43.50$43.11
-0.90%
$44.08$42.97585,799 shs$6.63 billion
03/05/2024$43.56$43.50
-0.14%
$44.16$43.10967,029 shs$6.69 billion
03/04/2024$43.12$43.56
+1.02%
$44.05$43.03628,572 shs$6.70 billion
03/01/2024$43.01$43.12
+0.26%
$43.34$42.89507,774 shs$6.64 billion
02/29/2024$42.85$43.01
+0.37%
$43.08$42.421.67 million shs$6.62 billion
02/28/2024$42.71$42.85
+0.33%
$43.00$42.33533,699 shs$6.59 billion
02/27/2024$42.46$42.71
+0.59%
$43.11$42.43550,204 shs$6.57 billion
02/26/2024$42.62$42.46
-0.38%
$42.83$42.42956,776 shs$6.53 billion
02/23/2024$42.60$42.66
+0.14%
$43.18$42.13854,678 shs$6.57 billion
02/22/2024$41.65$42.60
+2.28%
$42.70$42.151.31 million shs$6.56 billion
02/21/2024$41.09$41.65
+1.36%
$41.68$40.90959,429 shs$6.41 billion
02/20/2024$41.10$41.09
-0.02%
$41.47$40.101.72 million shs$6.32 billion
02/19/2024$41.10$41.10$41.56$38.752.80 million shs$6.33 billion
Steve Jobs’ ‘Final Prophecy’ now coming true (Ad)

Steve Job's 'Final Prophecy' Is now Coming True! Just before he died, Steve Jobs issued a "Final Prophecy" that's now coming true... and making some people rich. In one recent 90-day stretch, 50 companies related to Jobs' "Final Prophecy" soared by 100% or more. What was Steve Jobs' last big prediction, and how can you get in on it? Professor Joel Litman explains everything... including the surprising group of stocks moving higher, and his No. 1 favorite stock in this space.

Click here to access…
02/16/2024$38.65$41.09
+6.33%
$41.55$38.792.80 million shs$6.34 billion
02/15/2024$36.45$38.65
+6.02%
$38.68$36.551.58 million shs$5.96 billion
02/14/2024$35.69$36.45
+2.13%
$36.45$35.801.33 million shs$5.63 billion
02/13/2024$36.77$35.69
-2.94%
$36.28$35.39689,184 shs$5.51 billion
02/12/2024$36.70$36.77
+0.19%
$36.86$36.61450,539 shs$5.67 billion
02/09/2024$36.48$36.69
+0.58%
$36.71$36.30395,017 shs$5.66 billion
02/08/2024$36.14$36.48
+0.94%
$36.52$35.90580,775 shs$5.63 billion
02/07/2024$36.29$36.14
-0.41%
$36.57$36.13473,627 shs$5.58 billion
02/06/2024$36.10$36.29
+0.53%
$36.50$36.17612,265 shs$5.60 billion
02/05/2024$36.03$36.10
+0.19%
$36.24$35.42587,401 shs$5.57 billion
02/02/2024$35.70$36.04
+0.95%
$36.11$35.23490,347 shs$5.56 billion
02/01/2024$34.59$35.70
+3.21%
$35.73$34.71562,633 shs$5.51 billion
01/31/2024$35.05$34.59
-1.31%
$35.19$34.54516,574 shs$5.34 billion
01/30/2024$35.05$35.05$35.23$34.93410,667 shs$5.41 billion
01/29/2024$34.53$35.05
+1.51%
$35.06$34.37462,758 shs$5.41 billion
01/26/2024$34.66$34.53
-0.38%
$34.88$34.34393,715 shs$5.33 billion
01/25/2024$34.56$34.66
+0.29%
$35.06$34.56535,331 shs$5.35 billion
01/24/2024$35.20$34.56
-1.82%
$35.50$34.48474,781 shs$5.33 billion
01/23/2024$35.77$35.20
-1.59%
$35.70$35.11497,054 shs$5.43 billion
01/22/2024$35.32$35.77
+1.27%
$35.84$35.48429,240 shs$5.52 billion
01/19/2024$34.80$35.32
+1.49%
$35.34$34.47684,351 shs$5.45 billion
01/18/2024$33.91$34.80
+2.62%
$34.91$34.23817,558 shs$5.37 billion
01/17/2024$34.12$33.91
-0.62%
$34.20$33.72597,480 shs$5.23 billion
01/16/2024$34.72$34.12
-1.73%
$34.48$33.97488,995 shs$5.27 billion
01/15/2024$34.72$34.72$35.42$34.72692,900 shs$5.36 billion

This page (NYSE:VNT) was last updated on 4/15/2024 by MarketBeat.com Staff

From Our Partners