Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Varian Medical Systems (NY: VAR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 175.01 175.01 175.01 579,547 +0.28(+0.16%)
Dec 30, 2020 175.00 175.32 174.73 174.73 579,547 -0.23(-0.13%)
Dec 29, 2020 174.86 174.98 174.75 174.96 399,014 +0.21(+0.12%)
Dec 28, 2020 174.88 174.94 174.75 174.75 369,471 -0.02(-0.01%)
Dec 24, 2020 174.73 175.00 174.70 174.77 133,100 +0.04(+0.02%)
Dec 23, 2020 174.60 174.88 174.55 174.73 447,295 +0.21(+0.12%)
Dec 22, 2020 174.41 174.60 174.29 174.52 910,415 -0.09(-0.05%)
Dec 21, 2020 174.53 174.66 174.22 174.61 678,972 -0.19(-0.11%)
Dec 18, 2020 174.64 174.85 174.32 174.80 981,600 +0.39(+0.22%)
Dec 17, 2020 174.51 174.81 174.32 174.41 663,556 -0.07(-0.04%)
Dec 16, 2020 174.74 174.75 174.38 174.48 922,128 -0.35(-0.20%)
Dec 15, 2020 174.47 174.96 174.19 174.83 729,130 +0.70(+0.40%)
Dec 14, 2020 174.66 175.05 174.02 174.13 1,049,119 -0.45(-0.26%)
Dec 11, 2020 174.84 174.90 174.50 174.58 668,000 -0.30(-0.17%)
Dec 10, 2020 174.79 175.22 174.47 174.88 657,451 +0.24(+0.14%)
Dec 09, 2020 174.61 174.69 174.43 174.64 388,081 +0.03(+0.02%)
Dec 08, 2020 174.39 174.69 174.36 174.61 598,960 -0.07(-0.04%)
Dec 07, 2020 174.39 174.68 174.17 174.68 783,378 +0.02(+0.01%)
Dec 04, 2020 174.36 174.68 174.27 174.66 587,200 +0.25(+0.14%)
Dec 03, 2020 174.25 174.48 174.21 174.41 547,723 +0.15(+0.09%)
Dec 02, 2020 174.25 174.45 174.25 174.26 472,535 +0.07(+0.04%)
Dec 01, 2020 174.18 174.50 174.02 174.19 1,344,983 +0.21(+0.12%)
Nov 30, 2020 174.13 174.22 173.77 173.98 1,359,755 +0.08(+0.05%)
Nov 27, 2020 174.12 174.17 173.90 173.90 557,100 -0.21(-0.12%)
Nov 25, 2020 174.10 174.23 174.06 174.11 854,400 -0.01(-0.01%)
Nov 24, 2020 174.25 174.27 174.00 174.12 1,729,388 +0.62(+0.36%)
Nov 23, 2020 173.66 173.67 173.46 173.50 630,744 -0.01(-0.01%)
Nov 20, 2020 173.65 173.66 173.33 173.51 746,700 -0.17(-0.10%)
Nov 19, 2020 173.40 173.72 173.40 173.68 581,478 +0.42(+0.24%)
Nov 18, 2020 173.62 173.69 173.18 173.26 1,046,922 -0.36(-0.21%)
Nov 17, 2020 173.75 173.75 173.51 173.62 744,044 -0.08(-0.05%)
Nov 16, 2020 173.98 173.98 173.55 173.70 631,156 -0.14(-0.08%)
Nov 13, 2020 173.51 173.86 173.49 173.84 991,400 +0.34(+0.20%)
Nov 12, 2020 173.55 173.67 173.42 173.50 803,453 +0.07(+0.04%)
Nov 11, 2020 173.41 173.67 173.30 173.43 934,773 +0.13(+0.08%)
Nov 10, 2020 173.27 173.55 173.17 173.30 1,026,881 +0.32(+0.18%)
Nov 09, 2020 174.18 174.60 172.93 172.98 1,138,906 -0.74(-0.43%)
Nov 06, 2020 173.50 173.90 173.33 173.72 668,400 +0.34(+0.20%)
Nov 05, 2020 173.50 174.04 173.38 173.38 545,319 +0.00(+0.00%)
Nov 04, 2020 173.05 173.73 172.87 173.38 760,600 +0.51(+0.30%)
Nov 03, 2020 172.80 172.98 172.53 172.87 712,802 +0.33(+0.19%)
Nov 02, 2020 172.78 173.11 172.43 172.54 776,436 -0.26(-0.15%)
Oct 30, 2020 172.35 172.80 172.18 172.80 568,700 +0.52(+0.30%)
Oct 29, 2020 172.50 172.85 172.12 172.28 857,912 -0.13(-0.08%)
Oct 28, 2020 172.58 172.98 172.15 172.41 1,379,014 -0.55(-0.32%)
Oct 27, 2020 172.36 173.08 172.30 172.96 850,643 +0.50(+0.29%)
Oct 26, 2020 172.49 173.08 172.26 172.46 964,876 -0.10(-0.06%)
Oct 23, 2020 173.29 173.50 172.35 172.56 1,687,800 +0.83(+0.48%)
Oct 22, 2020 172.00 172.10 171.52 171.73 760,272 -0.13(-0.08%)
Oct 21, 2020 171.93 172.07 171.72 171.86 739,078 +0.06(+0.03%)
Oct 20, 2020 171.80 172.11 171.67 171.80 828,423 +0.29(+0.17%)
Oct 19, 2020 172.05 172.06 171.50 171.51 1,180,565 -0.45(-0.26%)
Oct 16, 2020 172.20 172.32 171.95 171.96 877,900 -0.04(-0.02%)
Oct 15, 2020 171.92 172.16 171.74 172.00 664,092 +0.00(+0.00%)
Oct 14, 2020 172.19 172.24 171.91 172.00 1,146,131 -0.03(-0.02%)
Oct 13, 2020 171.97 172.09 171.83 172.03 1,114,964 +0.15(+0.09%)
Oct 12, 2020 171.67 172.00 171.67 171.88 1,530,192 -0.02(-0.01%)
Oct 09, 2020 171.98 171.98 171.76 171.90 884,100 +0.07(+0.04%)
Oct 08, 2020 171.99 172.03 171.63 171.83 1,117,202 -0.12(-0.07%)
Oct 07, 2020 171.91 172.01 171.86 171.95 904,185 +0.27(+0.16%)
Oct 06, 2020 171.95 172.06 171.50 171.68 1,276,072 -0.16(-0.09%)
Oct 05, 2020 172.29 172.29 171.75 171.84 1,384,703 -0.09(-0.05%)
Oct 02, 2020 171.21 172.10 171.21 171.93 1,315,000 +0.30(+0.17%)
Oct 01, 2020 172.00 172.65 170.95 171.63 2,108,879 -0.37(-0.22%)
Sep 30, 2020 172.13 172.21 171.90 172.00 1,584,182 +0.00(+0.00%)
Sep 29, 2020 172.25 172.25 171.75 172.00 783,500 +0.05(+0.03%)
Sep 28, 2020 172.18 172.24 171.77 171.95 836,883 -0.04(-0.02%)
Sep 25, 2020 171.90 172.16 171.82 171.99 750,100 +0.13(+0.08%)
Sep 24, 2020 171.86 172.50 171.79 171.86 1,325,763 +0.05(+0.03%)
Sep 23, 2020 172.42 172.80 171.75 171.81 1,962,949 -0.69(-0.40%)
Sep 22, 2020 172.51 172.71 172.24 172.50 853,686 -0.24(-0.14%)
Sep 21, 2020 172.69 172.99 172.01 172.74 1,464,944 -0.12(-0.07%)
Sep 18, 2020 173.20 173.63 172.62 172.86 2,341,800 -0.64(-0.37%)
Sep 17, 2020 173.02 173.54 172.71 173.50 1,612,489 +0.22(+0.13%)
Sep 16, 2020 173.40 173.54 173.25 173.28 1,329,428 +0.11(+0.06%)
Sep 15, 2020 173.35 173.57 173.17 173.17 1,156,096 +0.02(+0.01%)
Sep 14, 2020 173.48 173.65 173.15 173.15 1,228,698 -0.18(-0.10%)
Sep 11, 2020 173.07 173.54 173.04 173.33 1,157,200 +0.37(+0.21%)
Sep 10, 2020 173.34 173.60 172.89 172.96 1,567,008 -0.24(-0.14%)
Sep 09, 2020 173.57 173.63 173.09 173.20 1,376,897 -0.11(-0.06%)
Sep 08, 2020 173.95 174.18 173.28 173.31 2,419,642 -0.54(-0.31%)
Sep 04, 2020 174.63 174.63 173.50 173.85 2,070,600 -0.53(-0.30%)
Sep 03, 2020 174.50 174.90 173.89 174.38 1,964,715 -0.28(-0.16%)
Sep 02, 2020 173.69 174.97 173.60 174.66 1,240,226 +0.86(+0.49%)
Sep 01, 2020 173.35 173.85 173.25 173.80 1,294,906 +0.13(+0.07%)
Aug 31, 2020 173.11 173.99 173.00 173.67 1,850,567 +0.92(+0.53%)
Aug 28, 2020 172.40 172.83 172.17 172.75 1,040,000 +0.60(+0.35%)
Aug 27, 2020 172.25 172.48 172.04 172.15 1,731,405 -0.10(-0.06%)
Aug 26, 2020 172.40 172.60 172.25 172.25 2,144,126 -0.34(-0.20%)
Aug 25, 2020 172.82 172.90 172.50 172.59 1,181,365 -0.15(-0.09%)
Aug 24, 2020 172.75 173.00 172.63 172.74 918,962 +0.24(+0.14%)
Aug 21, 2020 172.96 173.04 172.45 172.50 1,787,900 -0.25(-0.14%)
Aug 20, 2020 172.85 173.11 172.75 172.75 1,773,535 -0.22(-0.13%)
Aug 19, 2020 173.02 173.32 172.60 172.97 1,150,590 -0.11(-0.06%)
Aug 18, 2020 173.35 173.35 172.95 173.08 1,896,273 -0.03(-0.02%)
Aug 17, 2020 173.20 173.50 173.00 173.11 1,861,472 -0.04(-0.02%)
Aug 14, 2020 173.15 173.45 173.11 173.15 2,132,200 -0.10(-0.06%)
Aug 13, 2020 173.42 173.60 173.10 173.25 2,638,026 -0.17(-0.10%)
Aug 12, 2020 173.73 174.29 173.25 173.42 1,434,346 +0.13(+0.08%)
Aug 11, 2020 173.23 173.69 173.23 173.29 2,373,979 -0.04(-0.02%)
Aug 10, 2020 173.41 173.99 173.20 173.33 1,644,400 -0.49(-0.28%)
Aug 07, 2020 173.05 173.82 172.95 173.82 1,909,300 +0.73(+0.42%)
Aug 06, 2020 173.51 173.85 173.01 173.09 3,033,755 -0.42(-0.24%)
Aug 05, 2020 175.09 175.27 173.50 173.51 2,597,538 -0.99(-0.57%)
Aug 04, 2020 173.64 176.19 173.60 174.50 3,544,966 +0.33(+0.19%)
Aug 03, 2020 174.75 175.57 173.20 174.17 12,032,698 +31.45(+22.04%)
Jul 31, 2020 137.92 142.85 136.12 142.72 1,290,700 +4.40(+3.18%)
Jul 30, 2020 134.62 138.69 134.50 138.32 1,127,683 +1.77(+1.30%)
Jul 29, 2020 132.54 138.81 132.30 136.55 1,174,652 +4.74(+3.60%)
Jul 28, 2020 131.67 133.37 130.04 131.81 857,146 -1.24(-0.93%)
Jul 27, 2020 127.58 133.78 127.03 133.05 800,290 +5.89(+4.63%)
Jul 24, 2020 129.25 129.25 125.81 127.16 423,600 -2.01(-1.56%)
Jul 23, 2020 129.60 130.35 128.35 129.17 427,344 -0.51(-0.39%)
Jul 22, 2020 128.36 131.08 128.36 129.68 431,220 +1.09(+0.85%)
Jul 21, 2020 129.98 131.09 128.16 128.59 360,498 -1.11(-0.86%)
Jul 20, 2020 128.78 130.55 128.15 129.70 652,651 +0.29(+0.22%)
Jul 17, 2020 127.02 129.87 126.18 129.41 380,700 +3.36(+2.67%)
Jul 16, 2020 125.84 127.53 124.95 126.05 610,937 -0.12(-0.10%)
Jul 15, 2020 123.85 126.89 123.40 126.17 514,999 +4.44(+3.65%)
Jul 14, 2020 119.13 121.77 118.01 121.73 384,981 +2.48(+2.08%)
Jul 13, 2020 119.34 122.31 118.84 119.25 410,308 +0.33(+0.28%)
Jul 10, 2020 118.44 118.97 117.16 118.92 297,900 +0.43(+0.36%)
Jul 09, 2020 119.16 119.97 117.06 118.49 510,409 -1.13(-0.94%)
Jul 08, 2020 120.98 121.39 119.02 119.62 488,159 -0.57(-0.47%)
Jul 07, 2020 121.43 122.75 119.95 120.19 473,869 -2.38(-1.94%)
Jul 06, 2020 124.71 125.61 121.97 122.57 424,803 +0.18(+0.15%)
Jul 02, 2020 123.27 124.67 122.18 122.39 507,400 +0.87(+0.72%)
Jul 01, 2020 122.81 124.11 121.32 121.52 692,250 -1.00(-0.82%)
Jun 30, 2020 120.16 123.45 119.28 122.52 564,947 +2.10(+1.74%)
Jun 29, 2020 117.65 120.46 115.53 120.42 692,113 +3.70(+3.17%)
Jun 26, 2020 116.00 116.96 114.33 116.72 2,293,800 +0.75(+0.65%)
Jun 25, 2020 114.92 116.25 113.31 115.97 855,209 +0.56(+0.49%)
Jun 24, 2020 120.00 120.30 114.30 115.41 780,574 -5.91(-4.87%)
Jun 23, 2020 120.28 121.86 119.17 121.32 412,011 +2.62(+2.21%)
Jun 22, 2020 118.95 119.00 117.03 118.70 450,628 -0.77(-0.64%)
Jun 19, 2020 121.97 122.88 118.66 119.47 900,300 +0.00(+0.00%)
Jun 18, 2020 117.23 121.23 117.22 119.47 505,942 +1.07(+0.90%)
Jun 17, 2020 118.47 119.51 117.81 118.40 349,174 +0.57(+0.48%)
Jun 16, 2020 121.32 121.70 116.96 117.83 601,960 +0.81(+0.69%)
Jun 15, 2020 112.50 118.94 111.80 117.02 832,022 +1.73(+1.50%)
Jun 12, 2020 117.03 117.83 113.14 115.29 712,600 +2.04(+1.80%)
Jun 11, 2020 120.18 120.42 112.38 113.25 997,450 -9.86(-8.01%)
Jun 10, 2020 127.89 128.27 121.95 123.11 868,528 -4.53(-3.55%)
Jun 09, 2020 133.03 133.47 127.50 127.64 775,707 -6.56(-4.89%)
Jun 08, 2020 131.61 134.31 131.40 134.20 697,212 +1.83(+1.38%)
Jun 05, 2020 129.31 133.59 129.17 132.37 545,100 +5.27(+4.15%)
Jun 04, 2020 127.80 128.22 126.52 127.10 411,102 -1.75(-1.36%)
Jun 03, 2020 124.95 129.10 124.41 128.85 633,294 +4.65(+3.74%)
Jun 02, 2020 122.59 124.20 121.35 124.20 419,619 +1.66(+1.35%)
Jun 01, 2020 121.16 123.59 120.76 122.54 330,900 +1.15(+0.95%)
May 29, 2020 124.15 125.21 120.36 121.39 1,195,300 -2.66(-2.14%)
May 28, 2020 123.44 125.54 121.92 124.05 584,762 +2.31(+1.90%)
May 27, 2020 119.64 121.96 119.29 121.74 609,052 +3.23(+2.73%)
May 26, 2020 118.56 120.00 117.15 118.51 626,839 +3.10(+2.69%)
May 22, 2020 115.88 116.59 114.34 115.41 391,800 -0.35(-0.30%)
May 21, 2020 119.24 120.67 115.15 115.76 1,108,155 -4.15(-3.46%)
May 20, 2020 117.21 119.96 116.78 119.91 581,361 +3.65(+3.14%)
May 19, 2020 118.78 119.48 116.25 116.26 713,425 -2.71(-2.28%)
May 18, 2020 116.86 119.87 116.86 118.97 917,861 +4.94(+4.33%)
May 15, 2020 113.59 114.94 112.98 114.03 388,800 -0.01(-0.01%)
May 14, 2020 114.89 115.56 111.97 114.04 689,878 -2.58(-2.21%)
May 13, 2020 118.77 119.84 115.24 116.62 760,161 -2.45(-2.06%)
May 12, 2020 122.42 122.75 119.04 119.07 612,365 -2.29(-1.89%)
May 11, 2020 118.18 121.94 118.02 121.36 605,839 +2.66(+2.24%)
May 08, 2020 118.71 119.14 117.86 118.70 590,000 +1.76(+1.51%)
May 07, 2020 117.51 118.54 116.30 116.94 779,396 +0.88(+0.76%)
May 06, 2020 115.35 117.47 115.05 116.06 756,143 +1.03(+0.90%)
May 05, 2020 116.50 119.00 113.34 115.03 1,645,649 +0.66(+0.58%)
May 04, 2020 110.58 115.22 109.61 114.37 1,221,737 +3.00(+2.69%)
May 01, 2020 112.48 113.17 110.26 111.37 835,700 -3.01(-2.63%)
Apr 30, 2020 114.30 114.97 112.82 114.38 1,157,106 -1.32(-1.14%)
Apr 29, 2020 112.16 117.29 110.43 115.70 958,490 +6.84(+6.28%)
Apr 28, 2020 111.92 112.50 108.74 108.86 872,651 -2.11(-1.90%)
Apr 27, 2020 109.26 111.89 109.26 110.97 514,246 +2.29(+2.11%)
Apr 24, 2020 108.78 108.83 106.90 108.68 654,600 +0.73(+0.68%)
Apr 23, 2020 108.37 111.29 107.35 107.95 1,091,819 +0.73(+0.68%)
Apr 22, 2020 104.78 108.01 104.50 107.22 1,814,323 +3.12(+3.00%)
Apr 21, 2020 109.43 109.43 103.67 104.10 1,571,943 -7.94(-7.09%)
Apr 20, 2020 114.79 115.53 111.77 112.04 902,022 -3.71(-3.21%)
Apr 17, 2020 110.50 115.86 110.50 115.75 877,000 +7.37(+6.80%)
Apr 16, 2020 110.56 110.56 107.03 108.38 621,189 -1.10(-1.00%)
Apr 15, 2020 110.69 111.22 107.05 109.48 683,910 -3.22(-2.86%)
Apr 14, 2020 112.39 114.08 111.41 112.70 654,538 +2.47(+2.24%)
Apr 13, 2020 111.85 112.08 108.37 110.23 659,486 -2.92(-2.58%)
Apr 09, 2020 111.73 116.47 111.62 113.15 829,100 -2.08(-1.81%)
Apr 08, 2020 108.48 116.00 106.21 115.23 964,114 +8.11(+7.57%)
Apr 07, 2020 108.38 111.29 105.83 107.12 1,035,111 +2.93(+2.81%)
Apr 06, 2020 101.00 106.13 99.24 104.19 772,748 +7.84(+8.14%)
Apr 03, 2020 97.30 99.54 95.03 96.35 851,000 -1.27(-1.30%)
Apr 02, 2020 93.18 98.48 92.24 97.62 939,763 +3.18(+3.37%)
Apr 01, 2020 97.92 99.20 92.56 94.44 861,510 -8.22(-8.01%)
Mar 31, 2020 103.23 105.98 101.86 102.66 1,138,052 -1.06(-1.02%)
Mar 30, 2020 102.36 105.48 100.72 103.72 995,692 +2.75(+2.72%)
Mar 27, 2020 104.86 104.86 100.33 100.97 984,300 -7.25(-6.70%)
Mar 26, 2020 105.98 112.01 104.69 108.22 1,078,291 +3.37(+3.21%)
Mar 25, 2020 101.96 109.85 101.21 104.85 1,145,182 +2.53(+2.47%)
Mar 24, 2020 94.32 102.61 93.07 102.32 1,134,263 +12.51(+13.93%)
Mar 23, 2020 100.00 100.00 89.62 89.81 1,259,979 -9.71(-9.76%)
Mar 20, 2020 110.35 110.35 98.31 99.52 2,001,800 -8.38(-7.77%)
Mar 19, 2020 110.06 116.46 103.73 107.90 1,127,279 -2.42(-2.19%)
Mar 18, 2020 103.52 110.95 103.51 110.32 1,294,651 -0.94(-0.84%)
Mar 17, 2020 105.90 111.99 100.98 111.26 1,698,451 +7.74(+7.48%)
Mar 16, 2020 103.19 108.07 103.01 103.52 1,826,921 -9.62(-8.50%)
Mar 13, 2020 109.46 113.77 106.23 113.14 2,243,500 +8.89(+8.53%)
Mar 12, 2020 106.93 109.65 102.64 104.25 1,170,548 -8.79(-7.78%)
Mar 11, 2020 117.20 117.20 111.31 113.04 897,691 -7.62(-6.32%)
Mar 10, 2020 118.55 120.76 114.02 120.66 992,135 +4.98(+4.30%)
Mar 09, 2020 119.63 119.63 114.63 115.68 1,187,434 -8.63(-6.94%)
Mar 06, 2020 122.00 124.68 121.07 124.31 562,500 -1.44(-1.15%)
Mar 05, 2020 128.26 128.94 124.00 125.75 726,325 -5.64(-4.29%)
Mar 04, 2020 127.75 131.78 127.00 131.39 649,292 +5.87(+4.68%)
Mar 03, 2020 126.09 128.29 123.42 125.52 914,560 -1.03(-0.81%)
Mar 02, 2020 123.32 126.56 120.98 126.55 711,260 +3.58(+2.91%)
Feb 28, 2020 123.49 124.24 119.82 122.97 1,048,700 -3.13(-2.48%)
Feb 27, 2020 127.93 130.42 125.63 126.10 877,992 -4.07(-3.13%)
Feb 26, 2020 133.10 134.34 129.06 130.17 733,402 -1.81(-1.37%)
Feb 25, 2020 135.74 135.80 131.80 131.98 1,109,178 -3.57(-2.63%)
Feb 24, 2020 140.33 140.60 134.80 135.55 862,121 -7.89(-5.50%)
Feb 21, 2020 144.82 144.82 142.27 143.44 427,700 -1.63(-1.12%)
Feb 20, 2020 146.54 146.90 143.54 145.07 336,244 -1.53(-1.04%)
Feb 19, 2020 146.45 147.89 146.45 146.60 367,472 +0.70(+0.48%)
Feb 18, 2020 146.80 146.96 145.46 145.90 481,659 -1.02(-0.69%)
Feb 14, 2020 147.18 147.20 145.82 146.92 452,300 +0.01(+0.01%)
Feb 13, 2020 147.19 148.17 146.56 146.91 481,912 -0.47(-0.32%)
Feb 12, 2020 145.45 147.68 145.25 147.38 608,977 +1.93(+1.33%)
Feb 11, 2020 142.88 145.59 142.88 145.45 565,808 +3.25(+2.29%)
Feb 10, 2020 140.45 142.37 139.97 142.20 454,535 +1.39(+0.99%)
Feb 07, 2020 142.07 142.07 140.33 140.81 439,600 -1.65(-1.16%)
Feb 06, 2020 141.73 142.75 140.87 142.46 597,021 +0.95(+0.67%)
Feb 05, 2020 142.18 143.51 141.34 141.51 379,511 +0.08(+0.06%)
Feb 04, 2020 142.41 143.05 141.19 141.43 484,344 +1.21(+0.86%)
Feb 03, 2020 141.90 143.16 139.68 140.22 642,914 -0.35(-0.25%)
Jan 31, 2020 142.20 142.94 140.00 140.57 782,200 -2.34(-1.64%)
Jan 30, 2020 140.38 143.56 139.43 142.91 1,521,804 -4.43(-3.01%)
Jan 29, 2020 147.63 149.47 147.26 147.34 755,034 +0.13(+0.09%)
Jan 28, 2020 146.84 149.04 146.04 147.21 843,357 +1.66(+1.14%)
Jan 27, 2020 145.84 146.22 143.45 145.55 663,572 -2.74(-1.85%)
Jan 24, 2020 149.85 149.85 147.28 148.29 1,038,900 -1.12(-0.75%)
Jan 23, 2020 148.97 149.60 147.66 149.41 618,511 -0.16(-0.11%)
Jan 22, 2020 148.73 150.06 148.07 149.57 781,241 +1.50(+1.01%)
Jan 21, 2020 148.70 149.16 147.66 148.07 669,925 -0.93(-0.62%)
Jan 17, 2020 148.93 149.15 148.33 149.00 524,000 +0.25(+0.17%)
Jan 16, 2020 148.45 149.00 147.39 148.75 303,323 +1.05(+0.71%)
Jan 15, 2020 148.76 149.21 146.96 147.70 414,070 -0.80(-0.54%)
Jan 14, 2020 146.55 149.26 145.67 148.50 473,268 +2.06(+1.41%)
Jan 13, 2020 146.67 147.00 145.67 146.44 688,414 -0.18(-0.12%)
Jan 10, 2020 146.93 147.36 146.28 146.62 292,900 +0.33(+0.23%)
Jan 09, 2020 146.59 147.10 145.84 146.29 522,243 +0.29(+0.20%)
Jan 08, 2020 146.57 147.06 145.91 146.00 609,411 -0.23(-0.16%)
Jan 07, 2020 145.69 146.95 145.38 146.23 566,247 +0.02(+0.01%)
Jan 06, 2020 144.41 146.42 144.18 146.21 588,866 +1.28(+0.88%)
Jan 03, 2020 142.42 145.04 142.38 144.93 682,300 +0.12(+0.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.