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

Becton Dickinson (NY: BDX )

240.63 +0.46 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 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, 2018 202.28 204.25 201.46 203.72 736,063 +3.01(+1.50%)
Dec 28, 2018 202.42 202.86 199.83 200.71 901,968 -0.21(-0.10%)
Dec 27, 2018 194.78 200.94 193.52 200.92 1,315,343 +3.94(+2.00%)
Dec 26, 2018 190.25 197.00 188.62 196.97 1,084,150 +7.24(+3.82%)
Dec 24, 2018 193.00 193.28 189.69 189.73 1,003,944 -3.99(-2.06%)
Dec 21, 2018 195.96 198.96 193.43 193.72 3,117,128 -2.91(-1.48%)
Dec 20, 2018 199.75 201.72 195.07 196.63 2,149,790 -4.30(-2.14%)
Dec 19, 2018 202.78 206.76 199.49 200.94 1,833,053 -0.83(-0.41%)
Dec 18, 2018 206.01 206.14 199.92 201.77 1,419,650 -2.43(-1.19%)
Dec 17, 2018 207.95 208.21 202.89 204.20 1,298,845 -5.06(-2.42%)
Dec 14, 2018 211.86 212.13 208.42 209.26 1,247,935 -4.92(-2.30%)
Dec 13, 2018 213.96 215.54 212.22 214.18 1,153,372 +1.20(+0.56%)
Dec 12, 2018 216.59 218.57 212.82 212.98 1,116,758 -0.99(-0.46%)
Dec 11, 2018 215.97 218.42 212.47 213.97 1,180,486 +0.21(+0.10%)
Dec 10, 2018 211.67 214.55 207.95 213.76 974,986 +1.80(+0.85%)
Dec 07, 2018 217.87 218.74 211.20 211.97 1,305,227 -5.44(-2.50%)
Dec 06, 2018 218.59 219.26 211.63 217.41 2,143,330 -3.33(-1.51%)
Dec 04, 2018 227.80 228.28 220.40 220.73 1,611,876 -6.88(-3.02%)
Dec 03, 2018 228.86 230.75 226.64 227.62 1,551,138 -0.17(-0.08%)
Nov 30, 2018 225.65 228.30 224.70 227.79 1,492,930 +2.39(+1.06%)
Nov 29, 2018 224.11 226.58 223.64 225.40 1,000,821 +0.41(+0.18%)
Nov 28, 2018 219.72 225.00 219.68 224.99 1,093,784 +5.52(+2.52%)
Nov 27, 2018 217.50 219.76 215.79 219.46 1,002,065 +1.27(+0.58%)
Nov 26, 2018 219.28 220.20 218.09 218.19 1,224,173 +0.07(+0.03%)
Nov 23, 2018 217.02 219.57 216.47 218.12 396,561 -0.02(-0.01%)
Nov 21, 2018 218.14 218.14 218.14 0 +2.41(+1.12%)
Nov 20, 2018 218.01 218.87 214.53 215.72 1,944,433 -3.64(-1.66%)
Nov 19, 2018 221.63 223.20 218.27 219.36 1,025,713 -2.41(-1.08%)
Nov 16, 2018 215.18 223.63 214.76 221.77 1,381,085 +5.44(+2.51%)
Nov 15, 2018 210.81 216.48 209.47 216.34 1,143,119 +4.33(+2.04%)
Nov 14, 2018 212.69 213.81 210.50 212.01 986,925 +0.67(+0.32%)
Nov 13, 2018 213.13 215.54 210.26 211.34 1,036,666 -1.55(-0.73%)
Nov 12, 2018 219.09 219.09 212.79 212.89 1,106,218 -6.34(-2.89%)
Nov 09, 2018 218.31 220.01 216.29 219.24 1,115,897 -1.10(-0.50%)
Nov 08, 2018 213.41 220.39 212.96 220.34 1,712,548 +6.87(+3.22%)
Nov 07, 2018 218.84 219.05 212.69 213.47 3,137,372 -3.45(-1.59%)
Nov 06, 2018 203.74 217.25 202.78 216.92 2,946,279 +3.04(+1.42%)
Nov 05, 2018 212.44 214.82 211.44 213.88 1,987,238 +1.57(+0.74%)
Nov 02, 2018 212.32 214.35 209.12 212.32 1,344,691 +1.28(+0.61%)
Nov 01, 2018 207.36 211.17 207.07 211.04 1,201,745 +3.30(+1.59%)
Oct 31, 2018 209.91 210.97 207.47 207.74 1,744,093 -0.09(-0.04%)
Oct 30, 2018 206.58 208.53 204.55 207.83 1,335,606 +1.89(+0.92%)
Oct 29, 2018 208.99 209.94 203.09 205.94 882,758 -0.45(-0.22%)
Oct 26, 2018 206.21 209.10 203.91 206.39 1,430,350 -2.21(-1.06%)
Oct 25, 2018 206.28 210.08 204.29 208.59 1,372,231 +3.69(+1.80%)
Oct 24, 2018 208.75 210.86 204.30 204.91 1,514,498 -3.61(-1.73%)
Oct 23, 2018 209.25 209.85 204.69 208.52 2,007,461 -3.58(-1.69%)
Oct 22, 2018 215.28 215.83 211.90 212.10 1,055,929 -2.48(-1.15%)
Oct 19, 2018 215.54 217.13 213.85 214.58 1,382,417 -1.54(-0.71%)
Oct 18, 2018 220.94 220.94 214.64 216.12 917,662 -4.67(-2.11%)
Oct 17, 2018 219.84 221.35 218.69 220.79 898,028 +0.61(+0.28%)
Oct 16, 2018 216.21 220.43 215.15 220.18 1,868,900 +5.40(+2.51%)
Oct 15, 2018 218.51 218.87 214.78 214.78 1,248,266 -3.88(-1.78%)
Oct 12, 2018 218.70 221.18 216.24 218.66 1,343,692 +3.72(+1.73%)
Oct 11, 2018 218.31 220.53 213.68 214.94 1,847,983 -3.86(-1.76%)
Oct 10, 2018 224.79 225.30 218.27 218.80 1,121,398 -6.97(-3.09%)
Oct 09, 2018 225.05 227.35 224.04 225.76 667,738 +0.12(+0.05%)
Oct 08, 2018 228.71 228.98 223.65 225.65 982,074 -3.06(-1.34%)
Oct 05, 2018 228.39 229.72 226.58 228.71 1,159,614 +0.35(+0.15%)
Oct 04, 2018 232.92 233.22 227.33 228.36 1,186,944 -4.79(-2.06%)
Oct 03, 2018 237.07 237.43 232.80 233.15 1,177,537 -4.69(-1.97%)
Oct 02, 2018 238.06 238.54 235.94 237.84 789,177 -0.43(-0.18%)
Oct 01, 2018 236.13 239.62 236.13 238.27 1,128,390 +3.05(+1.29%)
Sep 28, 2018 234.02 236.06 233.21 235.23 1,060,086 +0.91(+0.39%)
Sep 27, 2018 236.27 236.27 234.19 234.31 544,790 -1.50(-0.64%)
Sep 26, 2018 236.28 238.35 235.04 235.82 914,891 -0.46(-0.19%)
Sep 25, 2018 237.32 237.75 235.94 236.28 591,907 -0.21(-0.09%)
Sep 24, 2018 234.98 236.81 234.84 236.49 962,968 +0.79(+0.34%)
Sep 21, 2018 235.48 236.76 234.82 235.69 1,909,020 -0.33(-0.14%)
Sep 20, 2018 235.38 236.44 234.69 236.03 1,002,397 +1.67(+0.71%)
Sep 19, 2018 234.60 235.24 233.57 234.36 952,934 +0.26(+0.11%)
Sep 18, 2018 231.43 234.78 231.27 234.10 1,027,744 +2.27(+0.98%)
Sep 17, 2018 234.32 234.70 231.10 231.83 1,018,693 -3.06(-1.30%)
Sep 14, 2018 235.21 235.86 234.29 234.89 666,964 -0.33(-0.14%)
Sep 13, 2018 233.94 235.86 233.65 235.23 986,296 +2.39(+1.03%)
Sep 12, 2018 230.43 233.40 230.04 232.84 1,445,292 +2.86(+1.24%)
Sep 11, 2018 228.70 230.77 228.21 229.98 1,198,206 +0.55(+0.24%)
Sep 10, 2018 230.47 231.27 229.39 229.43 893,733 +0.18(+0.08%)
Sep 07, 2018 229.37 230.71 228.71 229.25 1,179,476 -1.16(-0.50%)
Sep 06, 2018 232.42 232.56 229.50 230.41 1,526,064 -1.05(-0.46%)
Sep 05, 2018 234.51 235.02 230.62 231.47 1,041,416 -3.91(-1.66%)
Sep 04, 2018 235.56 236.67 234.93 235.38 1,268,203 +0.05(+0.02%)
Aug 31, 2018 235.32 235.32 235.32 0 +1.39(+0.60%)
Aug 30, 2018 232.65 234.64 232.65 233.93 868,716 +0.87(+0.37%)
Aug 29, 2018 231.40 233.63 231.40 233.06 1,007,579 +1.53(+0.66%)
Aug 28, 2018 230.83 231.84 230.38 231.53 721,695 +1.21(+0.53%)
Aug 27, 2018 230.42 230.87 228.84 230.32 527,638 +0.81(+0.35%)
Aug 24, 2018 228.25 229.87 228.12 229.51 498,206 +1.40(+0.61%)
Aug 23, 2018 227.95 228.84 227.12 228.11 536,577 +0.88(+0.39%)
Aug 22, 2018 225.20 227.71 223.79 227.23 547,045 +1.36(+0.60%)
Aug 21, 2018 228.24 229.14 225.84 225.87 940,455 -1.31(-0.58%)
Aug 20, 2018 228.25 228.56 226.85 227.18 590,972 -0.28(-0.12%)
Aug 17, 2018 227.59 228.16 225.97 227.46 587,565 +0.44(+0.19%)
Aug 16, 2018 226.34 227.73 225.35 227.02 519,287 +1.44(+0.64%)
Aug 15, 2018 224.49 226.21 223.24 225.58 926,489 +0.57(+0.25%)
Aug 14, 2018 223.12 225.85 222.62 225.01 694,710 +1.95(+0.87%)
Aug 13, 2018 224.22 225.60 222.50 223.06 822,854 -0.99(-0.44%)
Aug 10, 2018 225.13 226.25 223.46 224.05 1,497,290 -1.95(-0.86%)
Aug 09, 2018 227.05 228.04 225.72 226.00 801,598 +0.09(+0.04%)
Aug 08, 2018 223.74 226.61 223.18 225.91 1,327,518 +3.07(+1.38%)
Aug 07, 2018 223.06 223.56 222.11 222.84 843,340 -0.30(-0.14%)
Aug 06, 2018 222.16 223.68 221.56 223.15 1,054,289 +1.08(+0.49%)
Aug 03, 2018 221.63 223.27 219.93 222.07 1,174,240 +1.82(+0.82%)
Aug 02, 2018 220.99 222.01 215.49 220.25 2,183,534 -4.40(-1.96%)
Aug 01, 2018 224.70 226.89 223.96 224.66 1,457,241 -0.33(-0.15%)
Jul 31, 2018 223.06 225.53 222.11 224.99 1,352,341 +2.79(+1.26%)
Jul 30, 2018 224.50 225.22 221.19 222.19 1,224,518 -2.64(-1.18%)
Jul 27, 2018 225.63 226.54 223.59 224.84 1,233,442 -1.05(-0.47%)
Jul 26, 2018 226.09 227.12 223.80 225.89 1,070,465 +0.19(+0.08%)
Jul 25, 2018 221.65 226.04 221.06 225.70 883,020 +2.41(+1.08%)
Jul 24, 2018 223.36 224.59 222.15 223.29 924,031 +0.24(+0.11%)
Jul 23, 2018 221.47 223.42 221.15 223.05 517,473 +1.06(+0.48%)
Jul 20, 2018 221.07 223.17 221.07 221.99 795,461 +0.04(+0.02%)
Jul 19, 2018 221.11 223.35 219.95 221.94 1,122,883 +0.75(+0.34%)
Jul 18, 2018 222.63 223.37 220.73 221.20 670,507 -1.44(-0.65%)
Jul 17, 2018 220.48 223.21 219.89 222.63 808,434 +2.35(+1.07%)
Jul 16, 2018 221.56 221.95 219.87 220.28 669,273 -1.77(-0.80%)
Jul 13, 2018 222.60 222.74 221.47 222.05 575,642 +0.32(+0.15%)
Jul 12, 2018 220.59 222.09 219.94 221.73 707,962 +1.90(+0.86%)
Jul 11, 2018 218.62 220.64 217.71 219.83 1,080,956 +0.07(+0.03%)
Jul 10, 2018 220.16 220.83 218.96 219.76 1,135,525 -0.10(-0.05%)
Jul 09, 2018 219.40 220.65 219.40 219.86 1,029,200 +1.62(+0.74%)
Jul 06, 2018 218.08 220.11 217.35 218.24 909,532 +0.61(+0.28%)
Jul 05, 2018 216.69 218.01 215.95 217.63 1,062,777 +1.53(+0.71%)
Jul 03, 2018 216.10 216.10 216.10 0 +1.42(+0.66%)
Jul 02, 2018 213.38 214.97 211.47 214.68 898,843 -0.59(-0.28%)
Jun 29, 2018 215.15 218.04 215.06 215.27 1,414,835 -0.13(-0.06%)
Jun 28, 2018 212.40 215.88 211.19 215.40 1,382,584 +2.70(+1.27%)
Jun 27, 2018 215.48 217.77 212.70 212.70 1,830,426 -2.52(-1.17%)
Jun 26, 2018 210.95 216.75 210.95 215.22 2,148,104 +4.27(+2.02%)
Jun 25, 2018 213.61 213.61 209.33 210.95 1,144,857 -2.56(-1.20%)
Jun 22, 2018 210.39 214.91 209.96 213.51 4,015,715 +3.92(+1.87%)
Jun 21, 2018 209.37 211.68 207.50 209.59 1,323,040 +2.80(+1.36%)
Jun 20, 2018 206.48 208.02 206.40 206.79 820,097 +0.09(+0.04%)
Jun 19, 2018 206.36 206.90 205.43 206.70 1,281,610 -0.96(-0.46%)
Jun 18, 2018 206.92 208.15 204.04 207.66 1,157,120 -0.96(-0.46%)
Jun 15, 2018 209.35 207.91 208.62 1,717,240 -0.59(-0.28%)
Jun 14, 2018 209.68 209.96 208.00 209.22 873,674 +0.50(+0.24%)
Jun 13, 2018 210.28 211.35 208.47 208.71 773,091 -1.24(-0.59%)
Jun 12, 2018 209.14 210.70 208.93 209.95 1,120,386 +0.96(+0.46%)
Jun 11, 2018 208.31 210.47 207.11 208.99 1,340,079 +0.66(+0.31%)
Jun 08, 2018 206.77 208.42 205.65 208.34 794,340 +1.84(+0.89%)
Jun 07, 2018 208.09 208.26 204.72 206.50 1,010,608 -0.96(-0.46%)
Jun 06, 2018 207.94 207.46 1,151,048 +3.48(+1.71%)
Jun 05, 2018 204.70 205.03 203.35 203.97 1,116,712 -0.55(-0.27%)
Jun 04, 2018 202.45 204.96 201.57 204.52 1,001,329 +3.04(+1.51%)
Jun 01, 2018 200.03 201.76 199.78 201.48 1,079,205 +3.00(+1.51%)
May 31, 2018 200.16 201.37 198.02 198.48 3,370,762 -1.73(-0.86%)
May 30, 2018 198.36 200.50 197.20 200.21 1,345,799 +3.23(+1.64%)
May 29, 2018 198.82 198.82 195.80 196.98 1,541,497 -3.42(-1.71%)
May 25, 2018 200.40 200.40 200.40 0 -1.68(-0.83%)
May 24, 2018 202.91 203.65 201.62 202.07 1,132,313 -0.58(-0.29%)
May 23, 2018 200.85 203.40 200.85 202.66 1,579,845 +0.64(+0.31%)
May 22, 2018 206.46 206.46 201.38 202.02 1,316,368 -2.88(-1.41%)
May 21, 2018 202.27 205.26 201.82 204.90 1,460,959 +3.36(+1.67%)
May 18, 2018 200.55 201.87 199.91 201.54 1,128,718 +0.71(+0.35%)
May 17, 2018 201.58 202.04 200.04 200.84 1,363,676 -0.58(-0.29%)
May 16, 2018 201.05 202.40 200.34 201.42 1,340,553 +0.11(+0.05%)
May 15, 2018 202.41 203.68 200.25 201.31 1,439,871 -2.18(-1.07%)
May 14, 2018 201.99 204.06 201.85 203.49 1,207,939 +1.74(+0.86%)
May 11, 2018 202.31 203.05 200.25 201.75 1,039,611 -0.22(-0.11%)
May 10, 2018 200.65 202.66 199.82 201.97 1,074,072 +1.88(+0.94%)
May 09, 2018 199.26 201.03 195.92 200.09 1,160,189 +1.83(+0.92%)
May 08, 2018 201.04 201.54 196.88 198.27 1,637,551 -3.43(-1.70%)
May 07, 2018 201.60 203.15 201.17 201.70 1,115,793 +0.47(+0.23%)
May 04, 2018 202.47 203.23 199.63 201.23 1,610,530 -2.21(-1.09%)
May 03, 2018 206.36 206.36 199.18 203.44 1,882,174 -2.74(-1.33%)
May 02, 2018 208.54 209.69 206.18 206.18 1,572,153 -3.15(-1.51%)
May 01, 2018 206.70 209.42 206.62 209.34 1,127,595 +1.65(+0.79%)
Apr 30, 2018 210.72 211.34 207.64 207.69 1,512,248 -2.14(-1.02%)
Apr 27, 2018 208.57 210.12 207.46 209.83 1,046,761 +1.23(+0.59%)
Apr 26, 2018 206.20 208.87 205.42 208.60 991,535 +3.05(+1.48%)
Apr 25, 2018 206.02 206.81 203.97 205.56 1,253,025 -1.25(-0.60%)
Apr 24, 2018 209.38 210.38 204.87 206.80 1,165,646 -1.92(-0.92%)
Apr 23, 2018 209.47 209.60 207.64 208.72 835,532 +0.12(+0.06%)
Apr 20, 2018 211.23 211.27 207.85 208.59 1,119,130 -2.11(-1.00%)
Apr 19, 2018 209.96 211.50 209.43 210.71 1,165,062 +0.76(+0.36%)
Apr 18, 2018 209.53 210.49 208.39 209.95 842,214 +0.86(+0.41%)
Apr 17, 2018 206.85 209.60 205.47 209.09 1,239,079 +3.46(+1.68%)
Apr 16, 2018 203.20 207.18 202.64 205.63 1,313,861 +3.76(+1.86%)
Apr 13, 2018 201.12 202.83 200.32 201.87 1,074,206 +1.72(+0.86%)
Apr 12, 2018 200.49 201.21 199.37 200.15 1,038,083 +1.20(+0.60%)
Apr 11, 2018 198.99 200.01 198.00 198.95 968,309 -1.38(-0.69%)
Apr 10, 2018 198.37 203.01 198.12 200.33 1,899,102 +5.60(+2.87%)
Apr 09, 2018 193.67 197.31 193.20 194.73 1,315,316 +1.70(+0.88%)
Apr 06, 2018 195.77 196.85 190.07 193.03 1,474,361 -4.15(-2.10%)
Apr 05, 2018 196.90 197.59 195.32 197.17 1,164,850 +1.21(+0.62%)
Apr 04, 2018 192.15 196.25 191.11 195.96 1,768,020 +1.75(+0.90%)
Apr 03, 2018 191.57 194.38 189.75 194.21 1,633,286 +3.15(+1.65%)
Apr 02, 2018 193.47 193.99 188.29 191.06 1,672,434 -3.04(-1.57%)
Mar 29, 2018 194.10 194.10 194.10 0 +3.82(+2.01%)
Mar 28, 2018 191.51 192.46 189.71 190.28 1,073,941 -0.53(-0.28%)
Mar 27, 2018 193.30 194.37 189.64 190.81 1,520,351 -2.00(-1.04%)
Mar 26, 2018 190.76 193.12 189.07 192.80 1,283,134 +4.16(+2.21%)
Mar 23, 2018 191.81 192.77 188.45 188.64 1,967,804 -2.37(-1.24%)
Mar 22, 2018 194.77 196.44 190.92 191.01 1,137,800 -4.70(-2.40%)
Mar 21, 2018 197.41 197.65 195.19 195.71 841,822 -1.25(-0.64%)
Mar 20, 2018 197.28 198.03 196.12 196.97 799,866 +0.33(+0.17%)
Mar 19, 2018 199.93 200.24 195.33 196.64 1,297,170 -3.35(-1.68%)
Mar 16, 2018 200.99 201.54 199.92 199.99 1,620,396 -0.79(-0.39%)
Mar 15, 2018 200.61 202.45 199.71 200.77 999,604 +0.56(+0.28%)
Mar 14, 2018 201.14 201.47 199.00 200.21 1,467,508 -0.29(-0.15%)
Mar 13, 2018 203.31 203.39 200.28 200.50 1,066,984 -1.48(-0.73%)
Mar 12, 2018 203.78 204.04 201.75 201.98 1,186,862 -0.56(-0.27%)
Mar 09, 2018 201.05 203.55 199.29 202.54 1,632,066 +2.40(+1.20%)
Mar 08, 2018 196.09 200.64 196.08 200.14 1,252,022 +4.56(+2.33%)
Mar 07, 2018 195.94 195.58 1,134,060 +1.91(+0.99%)
Mar 06, 2018 194.53 195.87 192.15 193.67 1,637,650 -0.28(-0.14%)
Mar 05, 2018 193.70 194.89 192.15 193.94 1,991,539 -0.34(-0.18%)
Mar 02, 2018 193.37 195.25 192.98 194.28 1,136,060 -0.42(-0.22%)
Mar 01, 2018 197.81 198.00 192.33 194.70 1,727,855 -3.48(-1.76%)
Feb 28, 2018 201.12 203.43 198.08 198.19 1,461,779 -2.70(-1.35%)
Feb 27, 2018 201.39 203.83 200.89 200.89 1,477,937 +0.02(+0.01%)
Feb 26, 2018 197.80 201.09 197.38 200.87 1,350,727 +4.19(+2.13%)
Feb 23, 2018 195.87 196.73 194.13 196.69 816,881 +1.80(+0.93%)
Feb 22, 2018 196.23 197.65 194.35 194.88 888,626 -0.34(-0.17%)
Feb 21, 2018 196.49 199.37 195.19 195.22 1,157,761 -1.00(-0.51%)
Feb 20, 2018 199.30 199.30 195.24 196.22 1,254,785 -2.72(-1.37%)
Feb 16, 2018 198.94 198.94 198.94 0 +0.32(+0.16%)
Feb 15, 2018 197.85 199.19 195.36 198.62 1,101,208 +2.28(+1.16%)
Feb 14, 2018 191.40 196.79 191.05 196.34 1,482,018 +4.06(+2.11%)
Feb 13, 2018 193.70 193.70 190.46 192.28 1,973,481 -3.12(-1.59%)
Feb 12, 2018 195.64 196.61 194.29 195.39 2,596,838 +1.56(+0.81%)
Feb 09, 2018 189.77 195.33 187.38 193.83 2,274,492 +5.09(+2.70%)
Feb 08, 2018 198.07 198.69 188.56 188.74 3,360,583 -9.35(-4.72%)
Feb 07, 2018 203.46 203.09 197.21 198.10 2,926,548 -5.00(-2.46%)
Feb 06, 2018 193.70 209.08 191.92 203.09 3,224,738 -2.91(-1.41%)
Feb 05, 2018 212.23 212.24 202.95 206.00 2,015,545 -5.65(-2.67%)
Feb 02, 2018 214.74 215.51 211.28 211.66 1,508,430 -3.94(-1.83%)
Feb 01, 2018 215.20 217.37 214.41 215.59 1,242,783 -1.27(-0.58%)
Jan 31, 2018 217.60 217.60 215.71 216.86 1,707,779 -0.50(-0.23%)
Jan 30, 2018 217.00 218.41 215.24 217.36 1,392,796 -1.28(-0.58%)
Jan 29, 2018 219.86 221.72 218.06 218.64 1,441,775 -1.21(-0.55%)
Jan 26, 2018 218.07 219.88 214.51 219.84 1,793,869 +3.51(+1.62%)
Jan 25, 2018 213.92 218.11 213.57 216.33 1,678,719 +3.31(+1.55%)
Jan 24, 2018 210.78 213.70 209.97 213.02 1,151,343 +3.51(+1.67%)
Jan 23, 2018 210.69 211.43 209.18 209.51 1,341,294 -1.79(-0.85%)
Jan 22, 2018 208.94 211.32 208.22 211.30 1,483,574 +1.96(+0.94%)
Jan 19, 2018 209.33 209.50 207.59 209.34 1,645,142 +2.13(+1.03%)
Jan 18, 2018 206.30 207.41 204.50 207.20 1,237,632 +0.67(+0.32%)
Jan 17, 2018 205.56 206.54 202.40 206.53 1,866,276 +2.53(+1.24%)
Jan 16, 2018 203.51 204.93 202.29 204.01 1,956,181 +0.74(+0.36%)
Jan 12, 2018 203.26 203.26 203.26 0 +1.69(+0.84%)
Jan 11, 2018 200.45 201.69 198.04 201.58 1,742,001 +1.12(+0.56%)
Jan 10, 2018 201.74 201.82 198.92 200.45 1,428,636 -1.66(-0.82%)
Jan 09, 2018 198.47 202.50 197.81 202.11 1,553,790 +4.48(+2.27%)
Jan 08, 2018 198.19 198.78 196.67 197.63 1,945,497 -0.61(-0.31%)
Jan 05, 2018 198.50 199.55 197.51 198.24 1,596,093 +0.97(+0.49%)
Jan 04, 2018 195.79 197.96 195.68 197.27 1,492,531 +0.89(+0.45%)
Jan 03, 2018 195.87 197.53 195.29 196.37 1,959,456 +1.92(+0.99%)
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.