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, 2021 238.18 239.62 236.36 236.50 706,609 -1.67(-0.70%)
Dec 30, 2021 238.59 239.86 237.49 238.18 535,230 +0.44(+0.19%)
Dec 29, 2021 235.86 238.41 234.75 237.73 890,544 +2.43(+1.03%)
Dec 28, 2021 236.15 236.38 233.93 235.31 597,371 -1.04(-0.44%)
Dec 27, 2021 235.11 236.45 233.53 236.35 645,335 +2.27(+0.97%)
Dec 23, 2021 233.23 234.72 231.46 234.09 1,025,994 +1.01(+0.43%)
Dec 22, 2021 237.07 237.25 231.35 233.08 1,285,695 -3.75(-1.58%)
Dec 21, 2021 238.74 240.24 235.22 236.83 1,196,853 -0.55(-0.23%)
Dec 20, 2021 241.02 241.02 236.92 237.38 1,773,699 -4.22(-1.75%)
Dec 17, 2021 241.68 243.95 240.01 241.60 2,697,515 -0.29(-0.12%)
Dec 16, 2021 234.13 242.13 232.87 241.89 1,910,476 +7.33(+3.12%)
Dec 15, 2021 234.57 235.79 232.19 234.56 1,442,073 +1.39(+0.60%)
Dec 14, 2021 237.05 237.29 232.94 233.17 1,272,760 -4.58(-1.93%)
Dec 13, 2021 230.87 238.87 230.59 237.75 1,623,270 +7.37(+3.20%)
Dec 10, 2021 231.05 232.14 229.35 230.38 1,011,851 -0.13(-0.06%)
Dec 09, 2021 231.45 232.44 230.09 230.51 1,260,181 -0.44(-0.19%)
Dec 08, 2021 227.35 232.29 224.99 230.95 1,566,893 -3.66(-1.56%)
Dec 07, 2021 231.67 236.79 231.53 234.62 1,860,517 +3.95(+1.71%)
Dec 06, 2021 229.88 233.61 229.40 230.66 1,543,281 +1.89(+0.83%)
Dec 03, 2021 228.40 228.89 225.43 228.77 1,361,532 +2.04(+0.90%)
Dec 02, 2021 226.58 230.55 225.80 226.73 1,875,899 +0.25(+0.11%)
Dec 01, 2021 222.72 228.22 221.74 226.47 2,523,656 +4.24(+1.91%)
Nov 30, 2021 229.53 229.53 221.16 222.23 4,537,805 -6.06(-2.66%)
Nov 29, 2021 229.74 231.36 227.96 228.29 1,355,884 -1.39(-0.60%)
Nov 26, 2021 229.62 233.14 228.96 229.68 1,309,421 +0.59(+0.26%)
Nov 24, 2021 230.78 231.79 229.06 229.09 972,783 -1.99(-0.86%)
Nov 23, 2021 229.37 231.60 228.66 231.08 1,339,975 +1.21(+0.53%)
Nov 22, 2021 231.82 232.02 228.85 229.87 1,352,909 -3.11(-1.34%)
Nov 19, 2021 235.19 236.54 232.94 232.98 1,391,873 -0.70(-0.30%)
Nov 18, 2021 234.88 235.73 233.48 233.68 1,719,208 -0.47(-0.20%)
Nov 17, 2021 229.64 234.38 228.66 234.15 2,021,177 +5.39(+2.36%)
Nov 16, 2021 228.86 230.43 227.89 228.76 1,331,976 +0.40(+0.18%)
Nov 15, 2021 229.31 229.59 227.58 228.36 1,450,906 -0.30(-0.13%)
Nov 12, 2021 229.77 230.34 227.50 228.66 1,613,010 -0.94(-0.41%)
Nov 11, 2021 230.19 231.22 226.70 229.59 1,366,994 -0.82(-0.36%)
Nov 10, 2021 228.66 230.42 1,133,108 +2.08(+0.91%)
Nov 09, 2021 228.92 229.99 227.54 228.34 1,641,027 -1.51(-0.66%)
Nov 08, 2021 227.23 230.17 226.17 229.85 1,090,503 +1.46(+0.64%)
Nov 05, 2021 225.76 229.91 224.36 228.39 2,124,011 -0.35(-0.15%)
Nov 04, 2021 234.28 236.43 227.15 228.73 2,215,036 -2.76(-1.19%)
Nov 03, 2021 227.31 231.80 227.06 231.50 1,730,172 +3.87(+1.70%)
Nov 02, 2021 227.76 228.19 226.05 227.63 1,882,986 -0.14(-0.06%)
Nov 01, 2021 224.84 228.25 226.24 227.77 1,028,037 +3.24(+1.44%)
Oct 29, 2021 223.19 225.22 222.15 224.53 1,959,384 +0.87(+0.39%)
Oct 28, 2021 229.59 231.41 223.13 223.65 1,568,814 -5.94(-2.59%)
Oct 27, 2021 231.85 232.03 229.55 229.59 1,258,054 -1.27(-0.55%)
Oct 26, 2021 231.28 230.86 1,331,423 -0.06(-0.02%)
Oct 25, 2021 231.58 231.81 229.77 230.92 864,184 -0.64(-0.28%)
Oct 22, 2021 231.09 231.81 230.20 231.55 1,111,836 +0.58(+0.25%)
Oct 21, 2021 232.36 232.86 229.97 230.97 660,593 -0.40(-0.17%)
Oct 20, 2021 229.10 232.47 228.01 231.38 1,087,786 +3.91(+1.72%)
Oct 19, 2021 224.44 227.68 224.12 227.47 892,678 +4.01(+1.79%)
Oct 18, 2021 225.70 225.78 223.20 223.46 930,090 -2.54(-1.12%)
Oct 15, 2021 227.64 228.64 225.09 226.00 1,367,054 -1.42(-0.63%)
Oct 14, 2021 225.62 228.09 225.62 227.42 1,075,913 +2.66(+1.18%)
Oct 13, 2021 223.55 226.47 222.88 224.76 1,250,624 +1.36(+0.61%)
Oct 12, 2021 221.00 223.59 220.35 223.40 1,686,411 +2.40(+1.09%)
Oct 11, 2021 223.41 223.59 220.85 221.00 942,835 -2.58(-1.15%)
Oct 08, 2021 226.76 227.34 223.51 223.58 1,667,322 -2.97(-1.31%)
Oct 07, 2021 230.68 232.60 225.95 226.55 1,404,485 -3.28(-1.43%)
Oct 06, 2021 226.81 229.91 226.28 229.83 1,324,322 +2.05(+0.90%)
Oct 05, 2021 225.43 229.72 225.43 227.78 1,641,259 +2.35(+1.04%)
Oct 04, 2021 228.29 231.47 225.01 225.43 2,393,584 -3.87(-1.69%)
Oct 01, 2021 230.94 230.94 225.77 229.29 1,811,866 -1.07(-0.46%)
Sep 30, 2021 236.02 236.88 230.38 230.36 2,182,441 -5.59(-2.37%)
Sep 29, 2021 234.21 236.56 234.21 235.96 899,707 +1.93(+0.82%)
Sep 28, 2021 234.93 235.27 232.16 234.03 1,488,787 -1.59(-0.68%)
Sep 27, 2021 236.31 236.70 233.87 235.62 1,177,975 -1.64(-0.69%)
Sep 24, 2021 237.30 238.60 236.57 237.26 990,561 -0.60(-0.25%)
Sep 23, 2021 241.20 242.12 237.52 237.86 1,704,358 -2.79(-1.16%)
Sep 22, 2021 243.35 244.00 239.95 240.65 1,700,698 -2.06(-0.85%)
Sep 21, 2021 243.65 245.73 242.72 242.72 1,192,992 -0.25(-0.10%)
Sep 20, 2021 243.09 245.44 241.48 242.97 1,487,087 -2.51(-1.02%)
Sep 17, 2021 245.53 246.40 244.04 245.48 3,081,443 -0.67(-0.27%)
Sep 16, 2021 246.62 246.91 243.76 246.15 1,243,317 +0.93(+0.38%)
Sep 15, 2021 244.77 247.16 243.41 245.23 2,058,091 +1.15(+0.47%)
Sep 14, 2021 242.42 244.84 242.23 244.07 1,385,509 +1.73(+0.72%)
Sep 13, 2021 243.16 244.17 242.00 242.34 1,313,268 +0.25(+0.10%)
Sep 10, 2021 244.25 244.92 240.76 242.09 1,291,069 -1.71(-0.70%)
Sep 09, 2021 245.04 246.72 243.53 243.79 1,556,492 -2.56(-1.04%)
Sep 08, 2021 241.53 247.40 241.21 246.35 1,989,255 +5.51(+2.29%)
Sep 07, 2021 240.84 241.78 238.11 240.84 1,713,974 +0.00(+0.00%)
Sep 03, 2021 238.66 241.74 238.22 240.84 1,479,275 +2.52(+1.06%)
Sep 02, 2021 236.87 238.56 235.98 238.32 1,291,022 +2.48(+1.05%)
Sep 01, 2021 235.38 236.41 232.97 235.83 1,252,511 +0.72(+0.31%)
Aug 31, 2021 233.87 235.59 232.94 235.11 1,543,861 +1.15(+0.49%)
Aug 30, 2021 232.55 235.42 232.55 233.97 1,067,555 +1.84(+0.79%)
Aug 27, 2021 231.84 233.54 231.14 232.12 1,209,632 +0.91(+0.39%)
Aug 26, 2021 230.21 232.06 229.91 231.22 1,215,018 +0.50(+0.21%)
Aug 25, 2021 230.51 231.58 228.45 230.72 1,198,589 -0.81(-0.35%)
Aug 24, 2021 233.20 233.33 231.35 231.54 956,692 -1.85(-0.79%)
Aug 23, 2021 233.53 234.41 232.66 233.39 1,377,041 +0.51(+0.22%)
Aug 20, 2021 231.19 233.38 229.96 232.87 1,268,019 +1.33(+0.57%)
Aug 19, 2021 232.48 233.71 230.85 231.55 1,379,085 -0.40(-0.17%)
Aug 18, 2021 236.96 237.67 231.90 231.95 1,628,238 -4.83(-2.04%)
Aug 17, 2021 233.25 237.39 232.56 236.78 2,556,010 +3.61(+1.55%)
Aug 16, 2021 231.63 233.38 230.44 233.16 1,340,154 +2.63(+1.14%)
Aug 13, 2021 229.88 231.09 228.86 230.53 1,227,426 +0.64(+0.28%)
Aug 12, 2021 225.64 231.08 225.23 229.88 4,118,262 +5.08(+2.26%)
Aug 11, 2021 223.12 226.33 223.06 224.80 1,246,425 +1.90(+0.85%)
Aug 10, 2021 222.72 224.19 221.93 222.91 1,835,207 +0.08(+0.04%)
Aug 09, 2021 225.25 226.33 221.89 222.82 1,594,165 -2.34(-1.04%)
Aug 06, 2021 226.33 226.78 224.06 225.16 1,499,166 -1.91(-0.84%)
Aug 05, 2021 224.44 228.89 224.18 227.06 2,673,221 -10.89(-4.58%)
Aug 04, 2021 238.11 239.59 236.87 237.95 1,111,084 -0.96(-0.40%)
Aug 03, 2021 239.92 240.79 238.19 238.92 650,171 -0.34(-0.14%)
Aug 02, 2021 239.47 240.93 237.87 239.25 805,715 +0.36(+0.15%)
Jul 30, 2021 238.40 239.89 237.12 238.90 1,067,284 +0.41(+0.17%)
Jul 29, 2021 238.00 239.22 236.66 238.49 990,578 +1.71(+0.72%)
Jul 28, 2021 237.11 238.20 235.94 236.78 703,810 -1.13(-0.47%)
Jul 27, 2021 233.29 239.56 233.24 237.91 979,026 +4.91(+2.11%)
Jul 26, 2021 233.57 234.79 232.26 232.99 743,493 -1.54(-0.66%)
Jul 23, 2021 233.53 235.00 233.14 234.53 1,294,207 +1.62(+0.69%)
Jul 22, 2021 230.93 233.24 229.49 232.92 1,440,242 +2.80(+1.22%)
Jul 21, 2021 231.11 231.41 227.92 230.12 1,156,567 -0.61(-0.26%)
Jul 20, 2021 232.21 233.69 230.24 230.72 1,014,477 -0.23(-0.10%)
Jul 19, 2021 231.54 232.72 229.51 230.96 1,308,659 -0.77(-0.33%)
Jul 16, 2021 230.97 232.87 229.84 231.72 1,259,342 +1.35(+0.59%)
Jul 15, 2021 228.24 230.85 226.99 230.37 1,026,785 +0.58(+0.25%)
Jul 14, 2021 232.00 232.65 228.90 229.79 1,485,073 -2.45(-1.05%)
Jul 13, 2021 232.33 233.57 231.63 232.24 561,395 -0.90(-0.38%)
Jul 12, 2021 233.87 234.56 232.72 233.13 954,836 -0.21(-0.09%)
Jul 09, 2021 235.07 235.43 231.46 233.34 1,413,502 -1.12(-0.48%)
Jul 08, 2021 233.81 234.98 232.65 234.46 958,559 -0.92(-0.39%)
Jul 07, 2021 233.53 235.44 231.45 235.38 1,303,637 +2.46(+1.05%)
Jul 06, 2021 231.66 233.06 230.23 232.92 1,126,772 +0.84(+0.36%)
Jul 02, 2021 231.28 232.54 230.24 232.08 1,058,970 +1.57(+0.68%)
Jul 01, 2021 227.00 230.76 226.70 230.51 1,299,107 +3.34(+1.47%)
Jun 30, 2021 230.76 231.08 225.51 227.16 1,395,300 -3.46(-1.50%)
Jun 29, 2021 228.17 231.34 227.90 230.62 1,879,706 +2.98(+1.31%)
Jun 28, 2021 225.85 228.28 225.70 227.64 1,282,581 +2.33(+1.04%)
Jun 25, 2021 224.06 225.88 224.00 225.31 1,832,027 +1.29(+0.58%)
Jun 24, 2021 224.23 225.54 223.91 224.02 826,997 -0.37(-0.17%)
Jun 23, 2021 223.99 225.57 223.11 224.39 1,497,868 -0.09(-0.04%)
Jun 22, 2021 225.23 225.23 223.19 224.48 1,530,873 -0.48(-0.21%)
Jun 21, 2021 224.86 225.71 223.72 224.96 1,673,044 +0.27(+0.12%)
Jun 18, 2021 223.68 226.62 223.06 224.69 2,742,307 +0.27(+0.12%)
Jun 17, 2021 224.00 225.69 224.00 224.42 1,785,563 -0.03(-0.01%)
Jun 16, 2021 226.59 226.65 223.66 224.45 2,132,914 -1.08(-0.48%)
Jun 15, 2021 226.77 227.38 225.00 225.53 2,132,374 -1.20(-0.53%)
Jun 14, 2021 226.78 227.46 223.83 226.73 1,339,482 +0.07(+0.03%)
Jun 11, 2021 230.47 230.48 226.10 226.65 1,211,060 -2.59(-1.13%)
Jun 10, 2021 226.91 229.35 226.88 229.24 1,194,099 +1.92(+0.85%)
Jun 09, 2021 223.77 227.55 223.77 227.31 1,326,643 +3.83(+1.71%)
Jun 08, 2021 224.10 225.75 221.70 223.49 1,607,276 +0.49(+0.22%)
Jun 07, 2021 224.53 225.38 222.76 223.00 1,275,477 -1.02(-0.46%)
Jun 04, 2021 225.27 225.65 223.49 224.02 949,615 -0.06(-0.02%)
Jun 03, 2021 221.93 224.56 221.66 224.08 1,507,030 +1.90(+0.85%)
Jun 02, 2021 221.95 222.95 221.69 222.18 1,692,867 +0.20(+0.09%)
Jun 01, 2021 224.46 224.85 221.83 221.98 2,058,027 -3.18(-1.41%)
May 28, 2021 226.18 227.41 224.92 225.17 1,648,180 +0.88(+0.39%)
May 27, 2021 225.27 226.17 223.66 224.28 3,476,688 -1.00(-0.45%)
May 26, 2021 223.69 226.43 222.81 225.29 1,737,387 -0.44(-0.19%)
May 25, 2021 226.61 227.55 224.34 225.73 1,705,091 -1.15(-0.50%)
May 24, 2021 228.09 229.10 225.55 226.87 1,382,928 -0.71(-0.31%)
May 21, 2021 228.84 231.90 227.22 227.58 1,097,430 -0.29(-0.13%)
May 20, 2021 224.94 228.32 224.76 227.87 1,195,896 +2.00(+0.89%)
May 19, 2021 225.08 226.10 223.87 225.87 1,138,150 +0.43(+0.19%)
May 18, 2021 223.30 226.48 222.66 225.44 1,809,291 +1.01(+0.45%)
May 17, 2021 226.07 228.33 224.38 224.42 1,052,096 -1.20(-0.53%)
May 14, 2021 227.76 229.46 225.41 225.62 1,444,668 -1.58(-0.70%)
May 13, 2021 225.60 228.93 224.95 227.21 1,925,849 +2.27(+1.01%)
May 12, 2021 223.45 226.72 223.45 224.94 1,758,448 +0.41(+0.18%)
May 11, 2021 230.51 231.44 223.95 224.53 1,699,564 -5.05(-2.20%)
May 10, 2021 222.87 231.65 222.59 229.58 1,998,694 +6.74(+3.02%)
May 07, 2021 222.84 228.02 222.42 222.84 2,737,672 -1.32(-0.59%)
May 06, 2021 226.10 227.96 221.73 224.16 3,022,916 -8.34(-3.59%)
May 05, 2021 233.69 234.58 229.03 232.50 1,844,205 -1.63(-0.70%)
May 04, 2021 235.24 235.31 232.08 234.13 1,070,683 -1.49(-0.63%)
May 03, 2021 232.45 236.22 231.86 235.62 1,051,572 +4.01(+1.73%)
Apr 30, 2021 233.03 234.31 230.25 231.61 1,851,173 -2.43(-1.04%)
Apr 29, 2021 240.31 240.42 233.72 234.04 1,267,078 -5.67(-2.36%)
Apr 28, 2021 240.66 241.93 238.97 239.71 895,986 -0.65(-0.27%)
Apr 27, 2021 239.36 241.50 235.77 240.36 1,131,902 +0.71(+0.30%)
Apr 26, 2021 238.29 240.50 238.16 239.65 1,146,414 +1.49(+0.63%)
Apr 23, 2021 239.75 239.75 234.70 238.16 1,645,773 -1.19(-0.50%)
Apr 22, 2021 239.26 240.61 238.39 239.35 1,049,020 -0.94(-0.39%)
Apr 21, 2021 239.75 241.74 239.39 240.29 1,481,108 +1.58(+0.66%)
Apr 20, 2021 240.83 242.58 238.47 238.71 1,606,836 -2.35(-0.97%)
Apr 19, 2021 242.30 242.80 239.49 241.06 1,548,809 -1.84(-0.76%)
Apr 16, 2021 241.09 243.90 240.13 242.90 2,045,615 +2.88(+1.20%)
Apr 15, 2021 233.48 241.05 233.43 240.03 2,222,451 +7.47(+3.21%)
Apr 14, 2021 233.34 233.65 231.36 232.55 1,185,955 -0.82(-0.35%)
Apr 13, 2021 229.70 234.08 229.46 233.37 1,047,140 +3.06(+1.33%)
Apr 12, 2021 230.26 230.59 228.88 230.31 1,088,472 -0.48(-0.21%)
Apr 09, 2021 226.28 230.85 226.28 230.79 1,317,156 +4.71(+2.08%)
Apr 08, 2021 227.15 227.58 225.67 226.08 1,444,978 -1.07(-0.47%)
Apr 07, 2021 227.77 228.16 225.60 227.15 829,860 -0.56(-0.25%)
Apr 06, 2021 228.19 230.13 226.56 227.71 979,704 -0.44(-0.19%)
Apr 05, 2021 225.62 230.04 225.62 228.15 1,314,603 +3.27(+1.45%)
Apr 01, 2021 226.71 227.67 223.94 224.88 1,029,253 -1.46(-0.65%)
Mar 31, 2021 228.22 228.80 225.59 226.34 1,263,689 -1.90(-0.83%)
Mar 30, 2021 229.12 231.20 227.24 228.24 967,709 -1.81(-0.79%)
Mar 29, 2021 228.69 231.24 226.70 230.06 962,281 +1.88(+0.82%)
Mar 26, 2021 225.45 228.38 222.73 228.18 1,206,721 +3.16(+1.40%)
Mar 25, 2021 226.81 226.81 222.07 225.02 1,291,941 -0.04(-0.02%)
Mar 24, 2021 222.78 225.57 222.26 225.06 1,036,939 +1.41(+0.63%)
Mar 23, 2021 225.23 225.26 222.91 223.65 975,193 -1.27(-0.56%)
Mar 22, 2021 222.01 224.98 221.55 224.92 1,081,008 +2.42(+1.09%)
Mar 19, 2021 223.35 224.64 221.43 222.50 2,754,415 -0.17(-0.08%)
Mar 18, 2021 222.12 224.33 221.57 222.66 926,160 -0.15(-0.07%)
Mar 17, 2021 222.71 224.31 222.13 222.81 1,249,266 -0.18(-0.08%)
Mar 16, 2021 224.56 224.82 222.16 222.99 994,509 -1.13(-0.50%)
Mar 15, 2021 221.91 224.34 221.47 224.12 1,180,680 +2.35(+1.06%)
Mar 12, 2021 222.82 223.52 219.97 221.77 1,290,299 +0.04(+0.02%)
Mar 11, 2021 221.55 223.16 219.71 221.73 2,663,869 +0.29(+0.13%)
Mar 10, 2021 227.83 228.22 220.45 221.44 2,268,054 -4.62(-2.04%)
Mar 09, 2021 230.02 230.94 225.93 226.06 1,309,215 -2.25(-0.99%)
Mar 08, 2021 228.04 231.60 226.38 228.31 1,053,171 -0.33(-0.14%)
Mar 05, 2021 224.36 229.72 223.54 228.64 1,191,618 +5.17(+2.31%)
Mar 04, 2021 224.34 226.25 221.23 223.47 1,502,436 -0.72(-0.32%)
Mar 03, 2021 226.36 226.86 223.80 224.19 1,480,307 -2.85(-1.25%)
Mar 02, 2021 229.26 229.26 225.78 227.04 894,434 -1.23(-0.54%)
Mar 01, 2021 225.17 228.35 224.37 228.28 1,418,937 +4.55(+2.04%)
Feb 26, 2021 228.32 229.61 223.59 223.72 1,660,828 -5.57(-2.43%)
Feb 25, 2021 228.91 232.11 227.66 229.29 1,319,252 +0.41(+0.18%)
Feb 24, 2021 229.52 230.21 227.00 228.88 1,688,385 -0.92(-0.40%)
Feb 23, 2021 229.15 230.88 225.68 229.80 1,845,121 +1.56(+0.68%)
Feb 22, 2021 230.20 230.32 224.37 228.24 1,434,060 -1.77(-0.77%)
Feb 19, 2021 237.41 237.55 229.87 230.01 2,225,001 -7.32(-3.08%)
Feb 18, 2021 238.16 239.34 235.64 237.33 1,527,719 -0.93(-0.39%)
Feb 17, 2021 238.16 238.71 235.90 238.26 1,241,228 -0.48(-0.20%)
Feb 16, 2021 237.91 239.18 236.64 238.74 1,106,832 +0.95(+0.40%)
Feb 12, 2021 235.42 238.44 234.14 237.80 1,225,249 +2.72(+1.16%)
Feb 11, 2021 235.88 235.88 232.60 235.08 1,326,655 +0.45(+0.19%)
Feb 10, 2021 237.71 238.24 233.86 234.62 1,015,189 -1.18(-0.50%)
Feb 09, 2021 237.90 238.65 234.75 235.80 1,335,387 -2.46(-1.03%)
Feb 08, 2021 236.60 239.70 236.60 238.26 1,445,987 +1.99(+0.84%)
Feb 05, 2021 236.84 239.53 233.92 236.27 1,638,731 -0.19(-0.08%)
Feb 04, 2021 241.13 242.99 234.24 236.47 2,729,153 -5.60(-2.31%)
Feb 03, 2021 239.81 244.58 238.49 242.07 1,781,026 +2.50(+1.04%)
Feb 02, 2021 243.47 244.97 239.44 239.58 1,676,683 -2.90(-1.20%)
Feb 01, 2021 243.48 245.87 242.00 242.48 1,202,036 -0.39(-0.16%)
Jan 29, 2021 237.92 245.47 236.50 242.87 2,181,562 +5.18(+2.18%)
Jan 28, 2021 234.41 240.27 233.63 237.69 1,707,342 +4.94(+2.12%)
Jan 27, 2021 237.73 239.05 232.39 232.76 1,426,174 -6.92(-2.89%)
Jan 26, 2021 241.21 241.42 237.01 239.68 1,281,207 -1.75(-0.73%)
Jan 25, 2021 239.82 242.36 238.74 241.43 909,344 +1.38(+0.58%)
Jan 22, 2021 242.68 243.40 239.99 240.05 1,713,538 -2.92(-1.20%)
Jan 21, 2021 243.33 244.92 241.37 242.97 1,373,317 -1.30(-0.53%)
Jan 20, 2021 241.36 244.53 240.28 244.27 1,281,179 +2.35(+0.97%)
Jan 19, 2021 244.90 246.06 240.56 241.92 1,316,702 -0.90(-0.37%)
Jan 15, 2021 239.22 243.13 238.97 242.82 1,575,997 +3.68(+1.54%)
Jan 14, 2021 243.63 243.98 238.82 239.14 1,476,133 -4.86(-1.99%)
Jan 13, 2021 243.47 246.95 243.06 244.00 1,176,807 -0.06(-0.03%)
Jan 12, 2021 242.82 248.05 240.84 244.07 2,340,210 +5.54(+2.32%)
Jan 11, 2021 237.16 239.17 236.57 238.53 937,887 +1.90(+0.80%)
Jan 08, 2021 236.16 238.12 235.29 236.63 1,570,716 +1.45(+0.62%)
Jan 07, 2021 236.07 237.38 233.06 235.18 1,322,880 -0.13(-0.06%)
Jan 06, 2021 232.20 236.22 231.93 235.31 1,587,892 +2.42(+1.04%)
Jan 05, 2021 233.09 234.44 229.54 232.89 1,272,844 +0.31(+0.13%)
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.