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, 2020 232.13 232.13 232.13 719,316 +3.28(+1.44%)
Dec 30, 2020 230.64 231.32 228.77 228.85 719,316 -1.55(-0.67%)
Dec 29, 2020 231.38 232.63 229.41 230.40 880,686 +0.19(+0.08%)
Dec 28, 2020 230.82 231.81 229.42 230.21 694,724 +0.15(+0.06%)
Dec 24, 2020 227.20 231.23 227.20 230.06 474,173 +3.47(+1.53%)
Dec 23, 2020 229.22 229.36 226.53 226.60 991,148 -1.53(-0.67%)
Dec 22, 2020 229.53 230.52 227.50 228.13 1,014,465 -1.82(-0.79%)
Dec 21, 2020 231.34 232.30 227.54 229.94 1,011,678 -3.92(-1.68%)
Dec 18, 2020 230.49 234.93 229.15 233.87 2,964,903 +3.15(+1.36%)
Dec 17, 2020 228.64 231.59 228.23 230.72 1,263,903 +3.16(+1.39%)
Dec 16, 2020 227.25 229.21 224.74 227.56 1,305,060 +1.08(+0.48%)
Dec 15, 2020 223.06 227.84 222.50 226.48 1,359,949 +3.83(+1.72%)
Dec 14, 2020 225.86 228.91 222.54 222.65 1,332,976 -2.50(-1.11%)
Dec 11, 2020 223.81 225.38 222.70 225.15 1,373,367 +0.33(+0.15%)
Dec 10, 2020 223.05 225.72 222.68 224.81 1,456,505 +2.20(+0.99%)
Dec 09, 2020 222.69 223.38 220.43 222.62 1,418,275 +0.51(+0.23%)
Dec 08, 2020 217.36 222.22 216.90 222.10 1,292,391 +3.50(+1.60%)
Dec 07, 2020 224.13 225.19 218.06 218.60 1,404,346 -5.83(-2.60%)
Dec 04, 2020 220.49 224.47 220.40 224.44 2,553,556 +3.93(+1.78%)
Dec 03, 2020 223.05 223.11 219.56 220.51 2,539,611 -3.11(-1.39%)
Dec 02, 2020 220.63 227.89 220.43 223.61 2,417,853 +2.98(+1.35%)
Dec 01, 2020 218.30 220.71 217.79 220.63 1,818,890 +3.52(+1.62%)
Nov 30, 2020 212.71 217.16 212.61 217.11 4,515,491 +5.44(+2.57%)
Nov 27, 2020 211.07 212.18 209.08 211.68 918,427 +1.38(+0.66%)
Nov 25, 2020 213.08 213.55 209.65 210.30 1,761,032 -1.68(-0.79%)
Nov 24, 2020 211.71 212.42 209.75 211.98 2,503,316 +0.75(+0.35%)
Nov 23, 2020 214.28 215.78 210.50 211.23 1,618,369 -3.13(-1.46%)
Nov 20, 2020 215.06 217.01 213.62 214.37 1,358,334 -0.95(-0.44%)
Nov 19, 2020 216.57 217.71 214.38 215.32 1,556,992 -0.53(-0.24%)
Nov 18, 2020 223.90 223.97 215.70 215.85 2,012,093 -8.27(-3.69%)
Nov 17, 2020 223.50 226.71 222.32 224.11 1,221,125 -0.15(-0.07%)
Nov 16, 2020 227.81 227.89 223.51 224.26 1,703,793 -0.22(-0.10%)
Nov 13, 2020 223.24 225.78 221.94 224.48 2,026,035 +2.40(+1.08%)
Nov 12, 2020 224.56 225.29 221.08 222.08 1,412,511 -2.73(-1.21%)
Nov 11, 2020 225.22 225.51 222.63 224.81 1,683,371 +2.64(+1.19%)
Nov 10, 2020 222.84 225.02 221.53 222.16 2,342,973 -0.01(-0.00%)
Nov 09, 2020 229.08 229.12 221.78 222.17 2,086,571 +3.41(+1.56%)
Nov 06, 2020 217.44 223.39 217.00 218.76 1,442,594 +1.82(+0.84%)
Nov 05, 2020 221.88 226.02 214.89 216.94 2,349,103 -1.98(-0.90%)
Nov 04, 2020 222.41 226.70 218.80 218.92 1,603,571 -0.86(-0.39%)
Nov 03, 2020 218.63 221.60 217.21 219.78 1,223,662 +2.71(+1.25%)
Nov 02, 2020 215.98 219.25 214.52 217.07 1,121,439 +3.38(+1.58%)
Oct 30, 2020 214.82 216.30 210.62 213.68 1,528,477 -1.24(-0.58%)
Oct 29, 2020 218.04 218.88 213.44 214.92 1,164,238 -3.16(-1.45%)
Oct 28, 2020 221.98 223.14 217.59 218.08 1,146,180 -7.72(-3.42%)
Oct 27, 2020 224.62 227.31 224.11 225.80 1,079,457 +2.07(+0.93%)
Oct 26, 2020 221.23 224.55 220.56 223.73 1,054,732 +1.59(+0.72%)
Oct 23, 2020 222.66 224.31 221.17 222.14 1,065,748 -0.75(-0.34%)
Oct 22, 2020 217.83 223.20 217.71 222.89 1,185,585 +4.34(+1.98%)
Oct 21, 2020 220.24 220.96 215.44 218.56 1,270,368 +0.13(+0.06%)
Oct 20, 2020 219.96 220.48 218.19 218.43 898,356 -1.04(-0.47%)
Oct 19, 2020 219.59 222.58 218.63 219.46 1,213,222 +0.36(+0.16%)
Oct 16, 2020 218.01 221.12 216.93 219.10 1,141,139 +1.83(+0.84%)
Oct 15, 2020 214.65 218.63 214.03 217.27 1,237,557 +1.22(+0.56%)
Oct 14, 2020 218.91 220.83 215.51 216.05 996,813 -2.79(-1.28%)
Oct 13, 2020 219.51 221.64 217.63 218.84 958,409 -1.52(-0.69%)
Oct 12, 2020 220.11 222.35 218.84 220.37 935,629 +0.97(+0.44%)
Oct 09, 2020 219.59 220.15 216.72 219.40 1,701,000 +1.02(+0.47%)
Oct 08, 2020 217.97 219.46 216.74 218.38 1,092,780 +0.47(+0.22%)
Oct 07, 2020 218.44 219.78 216.38 217.91 1,120,977 +0.23(+0.11%)
Oct 06, 2020 220.03 222.18 217.29 217.68 1,075,213 -2.49(-1.13%)
Oct 05, 2020 216.49 220.51 216.46 220.16 1,055,681 +5.07(+2.36%)
Oct 02, 2020 214.40 217.26 213.56 215.10 1,090,409 +1.67(+0.78%)
Oct 01, 2020 216.72 218.94 211.39 213.42 1,313,351 -1.69(-0.79%)
Sep 30, 2020 210.15 217.79 209.68 215.12 2,499,834 +6.70(+3.22%)
Sep 29, 2020 209.03 209.85 207.95 208.41 914,697 +0.40(+0.19%)
Sep 28, 2020 209.32 210.71 207.75 208.02 1,132,038 +0.85(+0.41%)
Sep 25, 2020 203.44 207.62 202.93 207.16 1,614,468 +2.70(+1.32%)
Sep 24, 2020 208.94 209.38 203.43 204.47 1,644,447 -4.09(-1.96%)
Sep 23, 2020 208.87 212.38 207.56 208.56 1,829,801 +1.66(+0.80%)
Sep 22, 2020 210.40 210.87 205.94 206.91 2,033,975 -4.29(-2.03%)
Sep 21, 2020 213.92 213.92 208.35 211.20 1,319,308 -3.20(-1.49%)
Sep 18, 2020 209.09 216.28 209.09 214.40 4,346,929 +3.79(+1.80%)
Sep 17, 2020 209.26 211.88 207.47 210.60 2,077,921 +0.71(+0.34%)
Sep 16, 2020 209.05 212.52 207.28 209.89 2,632,468 +0.81(+0.39%)
Sep 15, 2020 218.19 218.60 208.99 209.08 2,682,648 -9.01(-4.13%)
Sep 14, 2020 219.03 220.48 218.06 218.09 1,218,598 +0.11(+0.05%)
Sep 11, 2020 217.10 218.87 216.11 217.98 1,267,151 +1.48(+0.68%)
Sep 10, 2020 217.26 217.92 213.84 216.50 2,244,960 -1.29(-0.59%)
Sep 09, 2020 218.33 221.00 216.88 217.79 1,517,393 +1.40(+0.65%)
Sep 08, 2020 217.03 217.76 213.11 216.39 1,625,272 +0.71(+0.33%)
Sep 04, 2020 218.25 219.44 214.16 215.68 1,677,457 -0.90(-0.42%)
Sep 03, 2020 226.66 227.29 215.68 216.58 1,920,901 -10.25(-4.52%)
Sep 02, 2020 221.67 226.91 221.16 226.84 1,412,364 +4.93(+2.22%)
Sep 01, 2020 224.79 226.54 219.97 221.91 1,533,002 -1.78(-0.79%)
Aug 31, 2020 224.68 225.26 222.82 223.69 2,522,850 -0.03(-0.01%)
Aug 28, 2020 227.70 227.94 221.96 223.72 2,077,720 -3.47(-1.53%)
Aug 27, 2020 221.12 228.75 213.76 227.19 4,179,432 -6.83(-2.92%)
Aug 26, 2020 234.66 235.05 230.40 234.02 1,257,440 -1.67(-0.71%)
Aug 25, 2020 235.98 237.10 234.19 235.68 1,189,239 +0.77(+0.33%)
Aug 24, 2020 238.51 239.18 234.39 234.91 980,960 -2.55(-1.07%)
Aug 21, 2020 237.82 238.97 235.38 237.46 1,265,581 -1.12(-0.47%)
Aug 20, 2020 239.81 241.39 237.81 238.58 833,783 -2.83(-1.17%)
Aug 19, 2020 244.17 245.27 240.07 241.41 1,101,305 -1.71(-0.71%)
Aug 18, 2020 240.96 244.08 238.79 243.12 1,933,118 +3.52(+1.47%)
Aug 17, 2020 238.54 240.16 237.72 239.60 1,071,284 +1.72(+0.72%)
Aug 14, 2020 240.98 241.69 236.49 237.88 1,222,277 -3.83(-1.59%)
Aug 13, 2020 236.72 242.20 236.32 241.71 1,139,000 +4.71(+1.99%)
Aug 12, 2020 235.78 239.14 235.78 237.00 1,328,883 +2.05(+0.87%)
Aug 11, 2020 238.91 240.08 234.91 234.96 1,764,609 -1.61(-0.68%)
Aug 10, 2020 239.10 239.10 235.00 236.57 2,715,014 +0.31(+0.13%)
Aug 07, 2020 239.75 241.24 234.96 236.25 2,418,073 -2.95(-1.23%)
Aug 06, 2020 245.09 246.89 236.22 239.20 2,811,862 -21.95(-8.40%)
Aug 05, 2020 258.27 262.57 258.27 261.15 1,163,377 +0.53(+0.20%)
Aug 04, 2020 260.78 261.58 259.37 260.63 899,741 -0.75(-0.29%)
Aug 03, 2020 260.73 262.19 257.99 261.38 1,318,885 +2.16(+0.83%)
Jul 31, 2020 252.53 259.23 251.77 259.23 1,618,741 +6.91(+2.74%)
Jul 30, 2020 251.85 253.51 248.80 252.31 996,184 -2.36(-0.93%)
Jul 29, 2020 252.20 256.06 252.20 254.67 915,228 +3.13(+1.25%)
Jul 28, 2020 252.97 253.72 250.79 251.54 881,969 -2.01(-0.79%)
Jul 27, 2020 249.02 254.01 247.91 253.55 1,012,832 +3.03(+1.21%)
Jul 24, 2020 251.12 251.52 247.85 250.52 671,373 -0.76(-0.30%)
Jul 23, 2020 252.55 254.45 250.35 251.27 913,184 -0.67(-0.27%)
Jul 22, 2020 250.35 253.16 249.62 251.95 1,205,678 +1.96(+0.78%)
Jul 21, 2020 248.53 254.69 247.85 249.98 1,569,581 +3.19(+1.29%)
Jul 20, 2020 246.91 247.42 244.20 246.80 1,089,067 +0.80(+0.33%)
Jul 17, 2020 245.76 247.94 243.38 245.99 1,389,198 +1.78(+0.73%)
Jul 16, 2020 245.92 247.28 244.05 244.22 1,396,691 -1.76(-0.72%)
Jul 15, 2020 244.17 247.07 243.35 245.97 1,472,761 +3.28(+1.35%)
Jul 14, 2020 236.84 243.06 236.60 242.69 1,371,306 +5.52(+2.33%)
Jul 13, 2020 237.09 241.62 235.74 237.18 1,456,746 +0.04(+0.02%)
Jul 10, 2020 237.74 239.37 234.74 237.14 962,779 -1.14(-0.48%)
Jul 09, 2020 235.19 239.88 234.00 238.28 1,920,385 +5.42(+2.33%)
Jul 08, 2020 232.14 236.73 231.48 232.86 2,547,001 +1.24(+0.54%)
Jul 07, 2020 228.86 232.44 228.10 231.62 1,982,264 +0.84(+0.36%)
Jul 06, 2020 228.89 233.78 228.13 230.78 3,469,884 +5.01(+2.22%)
Jul 02, 2020 223.14 226.74 221.61 225.77 2,045,160 +3.22(+1.45%)
Jul 01, 2020 220.25 223.87 219.99 222.54 1,562,446 +2.08(+0.94%)
Jun 30, 2020 214.31 221.89 212.90 220.46 2,510,191 +5.80(+2.70%)
Jun 29, 2020 215.64 216.10 210.75 214.66 2,265,900 -0.55(-0.26%)
Jun 26, 2020 211.60 216.35 210.98 215.21 2,788,924 +4.27(+2.02%)
Jun 25, 2020 213.58 213.58 207.59 210.94 2,691,853 -3.57(-1.66%)
Jun 24, 2020 217.51 218.36 209.88 214.51 2,389,498 -4.62(-2.11%)
Jun 23, 2020 218.19 221.13 217.83 219.13 1,609,039 +2.43(+1.12%)
Jun 22, 2020 218.31 218.31 213.82 216.70 1,569,251 -2.21(-1.01%)
Jun 19, 2020 219.80 220.55 216.66 218.91 2,597,041 +1.25(+0.58%)
Jun 18, 2020 217.80 219.61 216.53 217.66 1,225,438 -0.96(-0.44%)
Jun 17, 2020 218.55 221.25 217.20 218.62 1,422,656 +0.75(+0.34%)
Jun 16, 2020 219.12 221.59 216.69 217.87 1,609,469 +2.13(+0.99%)
Jun 15, 2020 210.76 217.54 209.22 215.75 2,175,487 +3.01(+1.42%)
Jun 12, 2020 216.11 218.05 211.00 212.73 2,182,995 +0.64(+0.30%)
Jun 11, 2020 217.38 217.97 211.38 212.10 2,580,951 -6.40(-2.93%)
Jun 10, 2020 219.70 222.10 218.00 218.50 2,578,301 -0.13(-0.06%)
Jun 09, 2020 227.91 230.64 218.55 218.63 2,561,752 -9.18(-4.03%)
Jun 08, 2020 221.55 227.81 220.66 227.81 3,857,617 +5.55(+2.50%)
Jun 05, 2020 223.88 224.45 221.18 222.26 3,790,123 -1.41(-0.63%)
Jun 04, 2020 222.25 225.32 220.41 223.67 1,986,894 +0.47(+0.21%)
Jun 03, 2020 223.36 224.00 220.06 223.21 1,944,397 -1.34(-0.60%)
Jun 02, 2020 225.06 225.06 221.76 224.55 1,380,682 -0.32(-0.14%)
Jun 01, 2020 226.50 229.05 222.97 224.87 1,267,421 -1.91(-0.84%)
May 29, 2020 223.96 226.90 220.05 226.78 2,096,393 +4.99(+2.25%)
May 28, 2020 219.87 224.34 217.98 221.79 1,947,315 +6.15(+2.85%)
May 27, 2020 212.27 215.73 208.85 215.64 4,064,837 +1.52(+0.71%)
May 26, 2020 221.32 223.17 212.92 214.11 3,904,439 -5.61(-2.55%)
May 22, 2020 221.81 224.69 219.09 219.72 12,830,322 +0.28(+0.13%)
May 21, 2020 223.39 223.72 215.37 219.44 9,073,146 -3.72(-1.67%)
May 20, 2020 234.87 237.37 222.76 223.16 4,334,103 -18.56(-7.68%)
May 19, 2020 243.45 243.78 240.94 241.72 902,222 -1.44(-0.59%)
May 18, 2020 242.45 246.51 240.95 243.16 1,116,639 +5.99(+2.52%)
May 15, 2020 236.61 241.06 235.08 237.17 2,164,773 -0.41(-0.17%)
May 14, 2020 238.27 238.75 234.22 237.59 1,393,595 -2.96(-1.23%)
May 13, 2020 241.24 242.78 237.26 240.54 1,316,329 -0.16(-0.06%)
May 12, 2020 241.53 244.97 240.46 240.70 1,331,160 +0.04(+0.02%)
May 11, 2020 232.84 242.23 232.48 240.66 1,622,747 +6.95(+2.97%)
May 08, 2020 238.06 238.56 233.28 233.71 1,543,249 -1.63(-0.69%)
May 07, 2020 244.31 244.31 234.66 235.34 1,378,472 -2.65(-1.11%)
May 06, 2020 239.51 241.08 237.34 237.98 1,138,263 -2.36(-0.98%)
May 05, 2020 237.19 242.09 235.29 240.34 1,024,282 +5.91(+2.52%)
May 04, 2020 231.79 235.46 228.89 234.44 1,226,678 +3.12(+1.35%)
May 01, 2020 230.33 233.17 227.57 231.31 1,549,564 -0.61(-0.26%)
Apr 30, 2020 235.36 242.24 231.09 231.92 3,112,556 -4.89(-2.06%)
Apr 29, 2020 241.54 241.54 236.15 236.81 1,880,137 -3.74(-1.55%)
Apr 28, 2020 248.51 249.75 239.84 240.54 2,355,743 -7.42(-2.99%)
Apr 27, 2020 247.38 249.30 245.71 247.96 1,622,798 +1.68(+0.68%)
Apr 24, 2020 244.90 246.74 241.07 246.28 1,999,592 +2.84(+1.17%)
Apr 23, 2020 246.30 248.59 242.74 243.45 1,329,644 -1.54(-0.63%)
Apr 22, 2020 237.74 246.04 236.94 244.99 2,186,464 +9.42(+4.00%)
Apr 21, 2020 238.66 240.01 233.69 235.57 2,673,792 -6.37(-2.63%)
Apr 20, 2020 240.53 245.00 238.37 241.94 1,492,475 +1.87(+0.78%)
Apr 17, 2020 244.01 244.33 234.91 240.07 2,211,268 -0.19(-0.08%)
Apr 16, 2020 233.97 241.19 231.95 240.26 1,796,103 +8.34(+3.60%)
Apr 15, 2020 227.35 233.06 225.55 231.92 1,995,073 +2.75(+1.20%)
Apr 14, 2020 231.42 231.42 227.36 229.16 2,341,617 +1.35(+0.59%)
Apr 13, 2020 225.48 228.53 221.88 227.81 1,425,293 +0.56(+0.25%)
Apr 09, 2020 229.60 230.13 223.66 227.25 2,602,171 -2.34(-1.02%)
Apr 08, 2020 219.63 231.17 216.12 229.60 2,726,913 +11.43(+5.24%)
Apr 07, 2020 220.41 223.17 215.88 218.16 2,560,984 -0.13(-0.06%)
Apr 06, 2020 212.23 219.66 210.70 218.29 2,454,663 +10.06(+4.83%)
Apr 03, 2020 212.16 213.86 204.61 208.23 1,375,999 -6.02(-2.81%)
Apr 02, 2020 206.69 214.54 206.10 214.24 1,695,866 +7.24(+3.50%)
Apr 01, 2020 203.62 211.02 202.04 207.00 2,181,258 -4.01(-1.90%)
Mar 31, 2020 203.94 212.19 201.13 211.02 2,938,570 +6.34(+3.10%)
Mar 30, 2020 202.09 205.45 199.59 204.68 2,097,066 +5.78(+2.90%)
Mar 27, 2020 195.22 203.43 194.18 198.90 2,451,581 -2.54(-1.26%)
Mar 26, 2020 188.09 201.63 187.69 201.45 2,901,679 +14.46(+7.74%)
Mar 25, 2020 188.76 192.19 182.90 186.98 3,799,363 +0.69(+0.37%)
Mar 24, 2020 192.32 194.49 183.22 186.29 3,800,814 +2.08(+1.13%)
Mar 23, 2020 201.37 205.16 181.61 184.21 4,861,112 -17.94(-8.88%)
Mar 20, 2020 200.03 206.38 198.57 202.16 4,028,367 -0.77(-0.38%)
Mar 19, 2020 217.20 218.26 202.56 202.93 2,876,611 -12.64(-5.86%)
Mar 18, 2020 219.59 231.41 209.39 215.56 4,015,706 -12.67(-5.55%)
Mar 17, 2020 208.01 228.62 205.11 228.24 4,216,241 +23.31(+11.37%)
Mar 16, 2020 198.37 215.40 191.62 204.93 3,167,075 -12.27(-5.65%)
Mar 13, 2020 209.38 219.51 198.45 217.20 3,766,713 +14.63(+7.22%)
Mar 12, 2020 205.08 215.71 202.54 202.57 4,063,141 -10.41(-4.89%)
Mar 11, 2020 212.30 215.27 210.46 212.98 2,159,435 -4.96(-2.28%)
Mar 10, 2020 217.45 219.60 211.17 217.94 2,861,154 +6.00(+2.83%)
Mar 09, 2020 207.14 215.51 204.80 211.94 2,819,912 -6.93(-3.17%)
Mar 06, 2020 218.50 219.58 211.07 218.88 4,614,505 -4.59(-2.06%)
Mar 05, 2020 221.19 224.10 219.47 223.47 2,485,008 -2.72(-1.20%)
Mar 04, 2020 223.62 226.90 222.61 226.19 2,135,698 +6.97(+3.18%)
Mar 03, 2020 225.03 228.25 215.43 219.23 2,128,794 -5.33(-2.37%)
Mar 02, 2020 217.71 224.55 214.24 224.55 2,440,323 +6.87(+3.15%)
Feb 28, 2020 216.95 218.67 212.01 217.69 3,920,128 -4.46(-2.01%)
Feb 27, 2020 223.91 229.21 221.89 222.15 2,881,466 -3.17(-1.41%)
Feb 26, 2020 226.41 228.67 224.36 225.31 2,246,105 +0.66(+0.29%)
Feb 25, 2020 230.04 230.85 222.57 224.66 2,429,136 -4.67(-2.04%)
Feb 24, 2020 229.41 231.46 228.21 229.32 1,789,293 -6.24(-2.65%)
Feb 21, 2020 231.18 236.88 231.02 235.57 2,040,415 +3.56(+1.53%)
Feb 20, 2020 233.70 235.93 230.70 232.00 1,236,636 -2.39(-1.02%)
Feb 19, 2020 235.43 236.54 233.98 234.39 1,681,750 +0.06(+0.03%)
Feb 18, 2020 238.68 239.63 234.03 234.33 2,012,486 -3.86(-1.62%)
Feb 14, 2020 233.44 238.30 232.16 238.19 2,535,088 +5.37(+2.31%)
Feb 13, 2020 230.72 234.73 229.62 232.82 2,072,521 +1.94(+0.84%)
Feb 12, 2020 235.03 235.59 228.90 230.88 2,603,850 -3.83(-1.63%)
Feb 11, 2020 232.19 237.31 231.66 234.71 2,845,898 +4.04(+1.75%)
Feb 10, 2020 226.29 231.46 225.67 230.67 2,844,383 +4.66(+2.06%)
Feb 07, 2020 230.41 230.41 225.62 226.01 4,055,813 -4.89(-2.12%)
Feb 06, 2020 231.58 240.46 221.29 230.90 10,983,067 -30.88(-11.80%)
Feb 05, 2020 262.09 262.45 259.55 261.78 1,531,542 +1.41(+0.54%)
Feb 04, 2020 259.30 262.17 258.58 260.37 1,385,911 +4.71(+1.84%)
Feb 03, 2020 253.76 257.90 253.43 255.67 1,946,927 +3.78(+1.50%)
Jan 31, 2020 255.88 257.19 251.25 251.89 1,896,973 -5.46(-2.12%)
Jan 30, 2020 256.30 258.14 255.89 257.35 1,498,942 -0.96(-0.37%)
Jan 29, 2020 259.09 259.91 257.57 258.31 1,013,387 -0.05(-0.02%)
Jan 28, 2020 256.54 259.68 256.14 258.37 1,305,274 +2.30(+0.90%)
Jan 27, 2020 251.17 256.73 249.98 256.07 1,735,711 +1.37(+0.54%)
Jan 24, 2020 255.91 256.81 254.07 254.70 1,351,391 -0.44(-0.17%)
Jan 23, 2020 255.12 256.56 253.26 255.14 1,239,435 -0.09(-0.04%)
Jan 22, 2020 254.67 255.84 254.16 255.23 1,146,736 +1.19(+0.47%)
Jan 21, 2020 253.41 254.52 252.01 254.04 1,410,072 +0.41(+0.16%)
Jan 17, 2020 254.21 254.86 252.00 253.63 1,279,179 +0.19(+0.08%)
Jan 16, 2020 255.09 255.37 251.15 253.43 987,996 -0.39(-0.15%)
Jan 15, 2020 252.56 255.95 252.44 253.83 1,233,125 +1.23(+0.49%)
Jan 14, 2020 251.83 253.97 250.14 252.60 1,574,751 -0.22(-0.09%)
Jan 13, 2020 251.23 253.07 250.26 252.82 1,394,699 +1.59(+0.63%)
Jan 10, 2020 251.84 252.90 250.43 251.23 1,062,868 +0.84(+0.34%)
Jan 09, 2020 251.53 251.91 249.84 250.39 1,023,220 +0.13(+0.05%)
Jan 08, 2020 249.81 252.22 248.57 250.26 1,538,772 +0.61(+0.25%)
Jan 07, 2020 248.59 250.37 247.26 249.64 1,459,985 -0.59(-0.24%)
Jan 06, 2020 246.19 250.53 244.08 250.24 1,708,947 +3.47(+1.41%)
Jan 03, 2020 245.74 248.09 245.69 246.77 1,707,429 -2.70(-1.08%)
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.