Vontier Corporation Common Stock のデータ

Vontier Corporation Common Stock の基本情報

名前 Vontier Corporation Common Stock
ティッカー VNT
nan
上場年 2020.0
セクター Capital Goods

Vontier Corporation Common Stock の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 34.37 32.91 33.99 32.93 2031800.0 32.93
2021-02-12 34.22 33.26 33.95 34.11 1324200.0 34.11
2021-02-11 35.04 33.0 33.0 33.93 3893800.0 33.93
2021-02-10 34.52 33.21 34.38 33.51 1816300.0 33.51
2021-02-09 34.83 33.56 34.54 34.2 1867600.0 34.2
2021-02-08 34.96 34.05 34.34 34.7 2770500.0 34.7
2021-02-05 34.72 34.16 34.49 34.35 1675900.0 34.35
2021-02-04 34.42 33.58 33.77 34.23 954500.0 34.23
2021-02-03 34.74 33.65 34.12 33.69 2521900.0 33.69
2021-02-02 34.44 33.13 33.31 33.87 1464400.0 33.87
2021-02-01 33.47 31.95 33.03 33.05 3129000.0 33.05
2021-01-29 33.11 32.08 32.79 32.43 2152200.0 32.43
2021-01-28 33.82 31.83 32.62 32.79 2711000.0 32.79
2021-01-27 33.36 31.58 33.22 32.36 4447500.0 32.36
2021-01-26 34.62 33.84 34.25 34.08 1644700.0 34.08
2021-01-25 34.26 33.36 33.97 34.26 1662200.0 34.26
2021-01-22 34.52 33.26 33.82 33.81 2514800.0 33.81
2021-01-21 34.65 33.53 34.23 33.92 3290400.0 33.92
2021-01-20 34.49 33.14 34.41 34.06 4216400.0 34.06
2021-01-19 35.63 33.78 35.28 34.06 6681400.0 34.06
2021-01-15 36.77 35.09 36.0 35.1 13379300.0 35.1
2021-01-14 36.24 35.0 35.41 35.9 20377200.0 35.9
2021-01-13 35.19 33.38 34.28 34.39 5848300.0 34.39
2021-01-12 34.87 33.73 34.55 33.99 1183100.0 33.99
2021-01-11 34.95 34.34 34.39 34.74 759900.0 34.74
2021-01-08 35.08 34.06 34.18 34.82 1441100.0 34.82
2021-01-07 35.22 33.61 33.85 34.22 2504600.0 34.22
2021-01-06 34.19 33.13 33.13 33.58 1553900.0 33.58
2021-01-05 33.33 32.3 33.33 33.05 2234800.0 33.05
2021-01-04 34.0 32.62 33.6 33.21 1886100.0 33.21
2020-12-31 33.5 32.85 33.05 33.4 944800.0 33.4
2020-12-30 32.99 32.65 32.65 32.86 409900.0 32.86
2020-12-29 33.59 32.32 33.17 32.68 1296700.0 32.68
2020-12-28 34.7 33.06 34.02 33.38 1308000.0 33.38
2020-12-24 34.4 33.84 34.18 33.97 772600.0 33.97
2020-12-23 34.35 33.94 34.35 34.15 1190300.0 34.15
2020-12-22 34.55 33.69 34.23 34.04 1802800.0 34.04
2020-12-21 34.26 32.92 33.52 34.17 2075700.0 34.17
2020-12-18 34.43 33.33 33.75 33.91 3498500.0 33.91
2020-12-17 33.69 32.68 32.75 33.5 1099000.0 33.5
2020-12-16 33.22 32.39 32.73 32.69 2243600.0 32.69
2020-12-15 33.04 31.92 32.26 32.78 1653400.0 32.78
2020-12-14 32.43 31.17 31.58 32.25 2477600.0 32.25
2020-12-11 32.0 30.13 31.97 31.18 2042800.0 31.18
2020-12-10 32.09 31.22 31.65 31.91 1614400.0 31.91
2020-12-09 32.45 31.36 31.99 31.96 2818500.0 31.96
2020-12-08 32.77 31.6 32.54 32.0 1424100.0 32.0
2020-12-07 33.42 32.3 33.31 32.51 2353400.0 32.51
2020-12-04 33.53 32.78 32.98 33.07 1358100.0 33.07
2020-12-03 33.6 32.96 33.05 33.18 1146700.0 33.18
2020-12-02 33.46 32.71 32.96 33.09 1191800.0 33.09
2020-12-01 33.82 32.81 33.17 33.0 2161800.0 33.0
2020-11-30 34.37 32.19 34.2 33.17 3411800.0 33.17
2020-11-27 34.34 33.36 33.54 34.09 610400.0 34.09
2020-11-25 33.83 32.5 32.55 33.66 3303400.0 33.66
2020-11-24 32.96 31.97 32.23 32.76 1857700.0 32.76
2020-11-23 32.0 30.8 31.16 31.8 1623000.0 31.8
2020-11-20 31.49 30.23 30.54 31.18 1956600.0 31.18
2020-11-19 31.39 30.14 30.95 30.72 1438300.0 30.72
2020-11-18 32.23 30.25 30.67 31.19 4008600.0 31.19
2020-11-17 30.88 28.96 29.43 30.64 4329200.0 30.64
2020-11-16 29.3 28.5 28.75 29.11 1572300.0 29.11
2020-11-13 28.98 28.29 28.61 28.57 1764300.0 28.57
2020-11-12 29.45 28.1 29.31 28.54 2002600.0 28.54
2020-11-11 29.23 28.6 28.6 29.01 2961300.0 29.01
2020-11-10 29.1 28.15 28.5 28.26 3128500.0 28.26
2020-11-09 31.07 28.5 30.19 28.54 3059300.0 28.54
2020-11-06 29.39 28.1 29.04 28.94 2295200.0 28.94
2020-11-05 30.08 29.08 29.56 29.35 2331100.0 29.35
2020-11-04 30.23 29.21 29.6 29.5 2307500.0 29.5
2020-11-03 30.5 29.43 30.0 29.81 1518500.0 29.81
2020-11-02 29.96 28.83 28.91 29.96 2303300.0 29.96
2020-10-30 28.75 27.63 28.15 28.74 2948300.0 28.74
2020-10-29 29.48 28.14 29.12 28.28 3320600.0 28.28
2020-10-28 29.23 27.95 28.16 28.26 3398000.0 28.26
2020-10-27 29.53 28.26 29.5 28.66 3144100.0 28.66
2020-10-26 30.31 29.25 30.26 29.49 4594200.0 29.49
2020-10-23 30.49 29.51 29.6 30.29 5701900.0 30.29
2020-10-22 29.91 28.65 28.68 29.86 5510900.0 29.86
2020-10-21 29.0 28.05 28.37 28.55 3869000.0 28.55
2020-10-20 28.88 28.1 28.3 28.44 4868800.0 28.44
2020-10-19 28.56 27.76 28.3 28.25 4852700.0 28.25
2020-10-16 28.95 27.63 28.11 28.26 11035000.0 28.26
2020-10-15 28.11 26.51 27.34 27.75 7194600.0 27.75
2020-10-14 28.2 26.43 26.8 28.01 7992200.0 28.01
2020-10-13 28.42 26.36 28.29 26.76 4937300.0 26.76
2020-10-12 29.0 27.62 28.27 27.85 6532300.0 27.85
2020-10-09 32.9 28.1 32.5 28.28 19985300.0 28.28