Vontier Corporation Historical Data - 47O | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Vontier Corporation (47O)
Vontier Corporation (47O) Historical

Vontier Corporation (47O)

36.96

0.34

(0.93%)

Closed June 22 3:00PM

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.69	4.79160759853	35.27	36.29	35.27	49	36.17020408	DE
4	0.33	0.900900900901	36.63	36.86	35.07	37	36.34198888	DE
12	-4.89	-11.6845878136	41.85	41.85	35.07	59	37.88941457	DE
26	5.76	18.4615384615	31.2	41.85	30.4	82	35.59653598	DE
52	8.16	28.3333333333	28.8	41.85	27.2	90	32.97878188	DE
156	8.16	28.3333333333	28.8	41.85	27.2	90	32.97878188	DE
260	8.16	28.3333333333	28.8	41.85	27.2	90	32.97878188	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719001620	36.29	0	0.00	36.29	36.29	36.29	0
1718915220	36.29	0	0.00	36.29	36.29	36.29	0
1718828820	36.29	0.01	0.03	36.29	36.29	36.29	2
1718742360	36.28	1.01	2.86	35.869999	36.28	35.869999	129
1718656020	35.27	-0.71	-1.97	35.27	35.27	35.27	16
1718396820	35.979999	0	0.00	35.979999	35.979999	35.979999	0
1718310420	35.979999	0	0.00	35.979999	35.979999	35.979999	0
1718224020	35.979999	0.07	0.19	35.07	35.979999	35.07	17
1718137620	35.909999	0	0.00	35.909999	35.909999	35.909999	0
1718051220	35.909999	0	0.00	35.909999	35.909999	35.909999	0
1717792020	35.909999	0	0.00	35.909999	35.909999	35.909999	0
1717705620	35.909999	-0.5	-1.37	35.909999	35.909999	35.909999	4
1717619220	36.409999	0.47	1.31	36.409999	36.409999	36.409999	60
1717532820	35.94	0.12	0.34	35.94	35.94	35.94	5
1717446420	35.82	0	0.00	35.82	35.82	35.82	0
1717187220	35.82	0	0.00	35.82	35.82	35.82	0
1717100820	35.82	0	0.00	35.82	35.82	35.82	0
1717014420	35.82	-1.04	-2.82	35.82	35.82	35.82	34
1716928020	36.86	0.23	0.63	36.86	36.86	36.86	87
1716841620	36.63	0	0.00	36.63	36.63	36.63	0
1716582420	36.63	-0.33	-0.89	36.63	36.63	36.63	13
1716496020	36.96	0	0.00	36.96	36.96	36.96	0
1716409620	36.96	-0.04	-0.11	36.92	36.96	36.92	24
1716323160	37	0	0.00	37	37	37	0
1716236760	37	0.48	1.31	37	37	37	14
1715977620	36.52	0	0.00	36.52	36.52	36.52	0
1715891220	36.52	-0.68	-1.83	36.52	36.52	36.52	2
1715804820	37.2	0.27	0.73	37.56	37.56	37.2	31
1715718420	36.93	-1.07	-2.82	36.95	36.95	36.93	26
1715631960	38	0.66	1.77	38	38	38	250
1715372820	37.34	0	0.00	37.34	37.34	37.34	0
1715286420	37.34	0.19	0.51	37.34	37.34	37.34	40
1715200020	37.15	0	0.00	37.15	37.15	37.15	0
1715113620	37.15	0	0.00	37.15	37.15	37.15	0
1715027220	37.15	-0.3	-0.80	37.15	37.15	37.15	60
1714768020	37.45	0.73	1.99	37.45	37.45	37.45	17
1714681560	36.72	-1.98	-5.12	36.409999	36.72	36.409999	59
1714508820	38.7	0	0.00	38.7	38.7	38.7	0
1714422420	38.7	0.14	0.36	38.7	38.7	38.7	8
1714163220	38.56	0.76	2.01	37.65	38.56	37.65	74
1714076820	37.799999	0	0.00	37.799999	37.799999	37.799999	53
1713990420	37.799999	-0.07	-0.18	38.1	38.1	37.799999	52
1713904020	37.869999	0	0.00	37.869999	37.869999	37.869999	0
1713817620	37.869999	0	0.00	37.869999	37.869999	37.869999	0
1713558420	37.869999	0	0.00	37.869999	37.869999	37.869999	0
1713472020	37.869999	-0.6	-1.56	37.53	37.869999	37.53	186
1713385620	38.47	0	0.00	38.47	38.47	38.47	0
1713299220	38.47	-0.08	-0.21	38.27	38.47	38.27	430
1713212820	38.549999	-0.43	-1.10	38.549999	38.549999	38.549999	30
1712953620	38.979999	0	0.00	38.979999	38.979999	38.979999	0
1712867220	38.979999	-0.61	-1.54	38.979999	38.979999	38.979999	20
1712780760	39.59	0	0.00	39.59	39.59	39.59	0
1712694360	39.59	-0.35	-0.88	39.59	39.59	39.59	60
1712608020	39.94	0	0.00	39.94	39.94	39.94	0
1712348820	39.94	0.29	0.73	39.94	39.94	39.94	98
1712262360	39.65	-0.99	-2.44	39.65	39.65	39.65	12
1712175960	40.64	-1.21	-2.89	40.64	40.64	40.64	25
1712089560	41.85	1.25	3.08	41.85	41.85	41.85	10
1711661220	40.6	0	0.00	40.6	40.6	40.6	0
1711574820	40.6	-0.4	-0.98	40.6	40.6	40.6	40
1711488360	41	-0.2	-0.49	41	41	41	25
1711401960	41.2	-0.4	-0.96	41	41.2	41	36

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions