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

Becton Dickinson (NY: BDX )

239.40 -0.28 (-0.12%)
Streaming Delayed Price Updated: 2:44 PM EDT, Jun 10, 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 (%)
Mar 29, 2018 194.10 194.10 194.10 0 +3.82(+2.01%)
Mar 28, 2018 191.51 192.46 189.71 190.27 1,073,953 -0.53(-0.28%)
Mar 27, 2018 193.30 194.37 189.64 190.80 1,520,367 -2.00(-1.04%)
Mar 26, 2018 190.76 193.11 189.06 192.80 1,283,148 +4.17(+2.21%)
Mar 23, 2018 191.81 192.76 188.45 188.63 1,967,825 -2.37(-1.24%)
Mar 22, 2018 194.77 196.44 190.92 191.01 1,137,812 -4.70(-2.40%)
Mar 21, 2018 197.41 197.65 195.18 195.71 841,831 -1.25(-0.64%)
Mar 20, 2018 197.28 198.03 196.11 196.97 799,874 +0.33(+0.17%)
Mar 19, 2018 199.93 200.24 195.33 196.63 1,297,184 -3.35(-1.68%)
Mar 16, 2018 200.99 201.53 199.92 199.98 1,620,413 -0.79(-0.39%)
Mar 15, 2018 200.61 202.45 199.71 200.77 999,614 +0.56(+0.28%)
Mar 14, 2018 201.14 201.47 199.00 200.21 1,467,523 -0.29(-0.15%)
Mar 13, 2018 203.31 203.39 200.28 200.50 1,066,995 -1.48(-0.73%)
Mar 12, 2018 203.77 204.04 201.75 201.98 1,186,875 -0.56(-0.27%)
Mar 09, 2018 201.05 203.54 199.28 202.54 1,632,083 +2.40(+1.20%)
Mar 08, 2018 196.09 200.64 196.08 200.14 1,252,035 +4.56(+2.33%)
Mar 07, 2018 195.93 195.58 1,134,072 +1.91(+0.99%)
Mar 06, 2018 194.52 195.86 192.15 193.67 1,637,667 -0.28(-0.14%)
Mar 05, 2018 193.70 194.89 192.15 193.94 1,991,560 -0.34(-0.18%)
Mar 02, 2018 193.36 195.25 192.98 194.28 1,136,072 -0.42(-0.22%)
Mar 01, 2018 197.81 198.00 192.33 194.70 1,727,873 -3.48(-1.76%)
Feb 28, 2018 201.12 203.43 198.08 198.18 1,461,794 -2.71(-1.35%)
Feb 27, 2018 201.39 203.83 200.89 200.89 1,477,953 +0.02(+0.01%)
Feb 26, 2018 197.80 201.09 197.38 200.87 1,350,741 +4.19(+2.13%)
Feb 23, 2018 195.86 196.73 194.13 196.68 816,890 +1.80(+0.93%)
Feb 22, 2018 196.23 197.65 194.34 194.88 888,635 -0.34(-0.17%)
Feb 21, 2018 196.49 199.37 195.19 195.22 1,157,774 -1.00(-0.51%)
Feb 20, 2018 199.30 199.30 195.24 196.22 1,254,798 -2.72(-1.37%)
Feb 16, 2018 198.94 198.94 198.94 0 +0.32(+0.16%)
Feb 15, 2018 197.85 199.19 195.35 198.62 1,101,220 +2.28(+1.16%)
Feb 14, 2018 191.40 196.79 191.05 196.34 1,482,034 +4.06(+2.11%)
Feb 13, 2018 193.69 193.69 190.46 192.27 1,973,502 -3.12(-1.59%)
Feb 12, 2018 195.64 196.60 194.29 195.39 2,596,866 +1.56(+0.81%)
Feb 09, 2018 189.77 195.33 187.37 193.83 2,274,516 +5.09(+2.70%)
Feb 08, 2018 198.07 198.69 188.56 188.74 3,360,619 -9.35(-4.72%)
Feb 07, 2018 203.46 203.09 197.21 198.09 2,926,578 -5.00(-2.46%)
Feb 06, 2018 193.70 209.07 191.92 203.09 3,224,772 -2.91(-1.41%)
Feb 05, 2018 212.22 212.23 202.94 206.00 2,015,566 -5.65(-2.67%)
Feb 02, 2018 214.73 215.51 211.28 211.65 1,508,446 -3.94(-1.83%)
Feb 01, 2018 215.20 217.37 214.41 215.59 1,242,796 -1.27(-0.58%)
Jan 31, 2018 217.60 217.60 215.71 216.86 1,707,797 -0.50(-0.23%)
Jan 30, 2018 217.00 218.41 215.23 217.36 1,392,811 -1.28(-0.58%)
Jan 29, 2018 219.86 221.72 218.06 218.63 1,441,790 -1.21(-0.55%)
Jan 26, 2018 218.07 219.88 214.51 219.84 1,793,888 +3.51(+1.62%)
Jan 25, 2018 213.92 218.11 213.57 216.33 1,678,736 +3.31(+1.55%)
Jan 24, 2018 210.78 213.70 209.97 213.02 1,151,356 +3.51(+1.67%)
Jan 23, 2018 210.69 211.43 209.18 209.51 1,341,308 -1.78(-0.84%)
Jan 22, 2018 208.94 211.32 208.22 211.30 1,483,590 +1.96(+0.94%)
Jan 19, 2018 209.32 209.50 207.58 209.33 1,645,159 +2.13(+1.03%)
Jan 18, 2018 206.30 207.40 204.50 207.20 1,237,645 +0.67(+0.32%)
Jan 17, 2018 205.56 206.54 202.40 206.53 1,866,296 +2.53(+1.24%)
Jan 16, 2018 203.50 204.93 202.29 204.00 1,956,202 +0.74(+0.36%)
Jan 12, 2018 203.26 203.26 203.26 0 +1.69(+0.84%)
Jan 11, 2018 200.45 201.68 198.04 201.57 1,742,020 +1.12(+0.56%)
Jan 10, 2018 201.74 201.82 198.91 200.45 1,428,651 -1.66(-0.82%)
Jan 09, 2018 198.47 202.50 197.81 202.11 1,553,807 +4.48(+2.27%)
Jan 08, 2018 198.19 198.77 196.67 197.63 1,945,518 -0.61(-0.31%)
Jan 05, 2018 198.50 199.55 197.50 198.24 1,596,109 +0.97(+0.49%)
Jan 04, 2018 195.79 197.96 195.68 197.26 1,492,547 +0.89(+0.45%)
Jan 03, 2018 195.87 197.52 195.29 196.37 1,959,476 +1.92(+0.99%)
Jan 02, 2018 192.00 196.42 192.00 194.45 3,012,726 +3.37(+1.77%)
Dec 29, 2017 191.08 191.08 191.08 0 -0.23(-0.12%)
Dec 28, 2017 193.99 195.38 191.19 191.31 2,480,266 -2.68(-1.38%)
Dec 27, 2017 193.82 194.40 193.26 193.99 718,413 +0.27(+0.14%)
Dec 26, 2017 194.32 194.41 193.18 193.72 526,430 -0.19(-0.10%)
Dec 22, 2017 194.86 195.18 193.59 193.91 1,501,050 -0.49(-0.25%)
Dec 21, 2017 196.25 196.93 194.18 194.40 735,526 -1.08(-0.55%)
Dec 20, 2017 197.24 197.24 195.36 195.48 995,424 -2.09(-1.06%)
Dec 19, 2017 198.46 198.96 196.76 197.57 1,102,085 -0.36(-0.18%)
Dec 18, 2017 197.84 198.78 196.97 197.93 1,259,518 +0.24(+0.12%)
Dec 15, 2017 196.64 198.25 195.20 197.68 2,461,267 +2.40(+1.23%)
Dec 14, 2017 195.72 196.87 195.00 195.28 1,533,310 -0.15(-0.08%)
Dec 13, 2017 195.27 196.93 194.94 195.43 1,113,752 -0.05(-0.02%)
Dec 12, 2017 195.48 197.18 195.19 195.48 1,452,455 +0.61(+0.31%)
Dec 11, 2017 194.80 196.97 194.15 194.87 1,287,412 -1.22(-0.62%)
Dec 08, 2017 196.09 196.77 194.09 196.09 1,299,512 +1.67(+0.86%)
Dec 07, 2017 194.95 195.81 193.59 194.43 1,514,140 -0.32(-0.17%)
Dec 06, 2017 195.76 196.09 193.97 194.75 1,469,165 -0.13(-0.07%)
Dec 05, 2017 194.76 196.38 194.38 194.88 1,083,350 +0.13(+0.07%)
Dec 04, 2017 202.77 203.31 194.70 194.75 1,905,827 -6.59(-3.27%)
Dec 01, 2017 203.06 204.32 199.93 201.34 1,761,148 -1.67(-0.82%)
Nov 30, 2017 201.94 203.54 199.93 203.01 2,350,381 +1.18(+0.59%)
Nov 29, 2017 202.03 202.65 200.27 201.83 1,047,230 -0.24(-0.12%)
Nov 28, 2017 201.37 202.23 200.06 202.07 1,274,407 +1.56(+0.78%)
Nov 27, 2017 201.31 202.68 200.02 200.51 1,173,978 -0.78(-0.39%)
Nov 24, 2017 200.16 201.40 199.47 201.29 420,435 +1.82(+0.91%)
Nov 22, 2017 201.25 201.25 198.34 199.47 1,305,440 -2.31(-1.15%)
Nov 21, 2017 198.62 202.38 197.95 201.78 1,659,852 +4.74(+2.41%)
Nov 20, 2017 196.73 197.76 196.13 197.04 908,235 +1.06(+0.54%)
Nov 17, 2017 196.39 196.97 195.64 195.98 809,020 -1.08(-0.55%)
Nov 16, 2017 195.55 197.12 194.94 197.06 1,009,155 +2.15(+1.10%)
Nov 15, 2017 195.78 196.10 194.67 194.91 912,331 -1.21(-0.62%)
Nov 14, 2017 194.85 196.73 194.55 196.12 976,788 +0.41(+0.21%)
Nov 13, 2017 194.52 196.34 193.48 195.71 974,805 +0.69(+0.35%)
Nov 10, 2017 198.98 199.44 193.54 195.02 1,993,198 -4.67(-2.34%)
Nov 09, 2017 196.57 199.78 196.18 199.69 1,111,052 +2.71(+1.38%)
Nov 08, 2017 196.98 197.78 195.95 196.98 1,377,024 +0.14(+0.07%)
Nov 07, 2017 198.15 198.47 195.46 196.84 2,513,980 -0.83(-0.42%)
Nov 06, 2017 199.85 200.36 197.53 197.66 1,115,980 -1.97(-0.98%)
Nov 03, 2017 194.30 200.06 193.48 199.63 1,579,977 +0.35(+0.17%)
Nov 02, 2017 191.21 199.91 186.81 199.28 3,042,408 +14.20(+7.67%)
Nov 01, 2017 184.61 186.90 181.47 185.09 2,334,840 -0.54(-0.29%)
Oct 31, 2017 185.48 186.41 185.03 185.63 1,488,324 +0.02(+0.01%)
Oct 30, 2017 186.57 186.95 184.85 185.61 1,250,611 -1.29(-0.69%)
Oct 27, 2017 186.90 187.87 186.13 186.90 1,766,940 +0.23(+0.12%)
Oct 26, 2017 188.14 188.19 186.34 186.67 2,176,713 -0.49(-0.26%)
Oct 25, 2017 187.62 188.29 186.79 187.16 1,325,849 -0.52(-0.27%)
Oct 24, 2017 188.22 188.22 186.64 187.68 1,072,120 -0.05(-0.03%)
Oct 23, 2017 188.64 191.01 187.23 187.73 1,129,645 -0.71(-0.38%)
Oct 20, 2017 186.81 189.07 186.56 188.44 1,404,654 +2.20(+1.18%)
Oct 19, 2017 184.46 186.31 183.88 186.24 1,199,006 +1.46(+0.79%)
Oct 18, 2017 180.66 184.79 180.34 184.78 2,416,367 +4.14(+2.29%)
Oct 17, 2017 178.67 180.83 177.99 180.65 1,075,175 +2.00(+1.12%)
Oct 16, 2017 178.75 179.18 178.08 178.65 1,212,136 -0.54(-0.30%)
Oct 13, 2017 176.74 179.22 175.64 179.19 1,506,393 +2.31(+1.31%)
Oct 12, 2017 175.04 176.93 175.04 176.88 848,565 +1.17(+0.67%)
Oct 11, 2017 174.60 175.82 174.52 175.70 870,653 +1.08(+0.62%)
Oct 10, 2017 175.37 174.11 174.62 1,192,879 -0.76(-0.43%)
Oct 09, 2017 175.72 175.86 174.72 175.37 1,201,539 -0.84(-0.47%)
Oct 06, 2017 175.47 176.17 174.87 176.21 1,273,519 +0.74(+0.42%)
Oct 05, 2017 173.47 175.47 172.75 175.47 1,398,888 +2.00(+1.15%)
Oct 04, 2017 172.34 173.58 172.28 173.47 999,657 +1.13(+0.66%)
Oct 03, 2017 174.54 175.06 171.73 172.34 1,182,210 -2.28(-1.30%)
Oct 02, 2017 175.17 175.99 173.74 174.62 1,198,416 +0.30(+0.17%)
Sep 29, 2017 171.68 174.35 171.68 174.31 1,239,521 +2.09(+1.21%)
Sep 28, 2017 172.89 173.81 171.39 172.22 1,066,417 -0.40(-0.23%)
Sep 27, 2017 173.05 173.18 171.32 172.62 972,036 -0.24(-0.14%)
Sep 26, 2017 172.63 173.07 171.67 172.86 1,114,234 +1.00(+0.58%)
Sep 25, 2017 171.61 172.24 170.83 171.87 1,347,067 +0.12(+0.07%)
Sep 22, 2017 171.24 171.88 170.44 171.74 1,187,918 +1.33(+0.78%)
Sep 21, 2017 172.39 172.48 170.38 170.41 1,193,549 -2.17(-1.26%)
Sep 20, 2017 171.79 172.93 171.38 172.58 1,246,949 +0.89(+0.52%)
Sep 19, 2017 174.14 174.89 171.41 171.69 1,587,777 -2.32(-1.33%)
Sep 18, 2017 174.29 175.19 173.88 174.01 1,192,097 +0.24(+0.14%)
Sep 15, 2017 175.70 176.35 173.54 173.77 1,775,445 -2.01(-1.14%)
Sep 14, 2017 174.62 176.05 173.93 175.78 1,583,362 +0.87(+0.50%)
Sep 13, 2017 179.38 180.05 174.19 174.91 2,194,560 -4.96(-2.76%)
Sep 12, 2017 180.99 181.29 179.17 179.87 1,269,184 -1.49(-0.82%)
Sep 11, 2017 182.18 182.24 180.44 181.36 1,814,672 +0.15(+0.08%)
Sep 08, 2017 177.87 181.73 177.44 181.21 1,351,385 +3.67(+2.07%)
Sep 07, 2017 176.54 178.61 176.54 177.53 1,088,512 +0.95(+0.54%)
Sep 06, 2017 177.77 178.15 176.51 176.58 871,613 -0.74(-0.42%)
Sep 05, 2017 175.84 177.63 175.77 177.33 1,011,564 +0.81(+0.46%)
Sep 01, 2017 176.77 177.15 175.77 176.51 854,187 -0.26(-0.15%)
Aug 31, 2017 175.74 176.99 175.09 176.77 1,298,626 +1.37(+0.78%)
Aug 30, 2017 175.94 176.26 174.94 175.40 918,238 -0.89(-0.50%)
Aug 29, 2017 175.59 176.72 175.56 176.29 908,291 -0.13(-0.08%)
Aug 28, 2017 176.53 177.10 176.04 176.42 513,955 +0.42(+0.24%)
Aug 25, 2017 175.57 176.19 175.22 176.00 890,542 +0.63(+0.36%)
Aug 24, 2017 176.09 176.09 174.46 175.37 919,095 +0.25(+0.14%)
Aug 23, 2017 176.90 177.39 174.87 175.12 1,307,349 -2.46(-1.39%)
Aug 22, 2017 176.51 178.05 176.24 177.58 965,214 +1.06(+0.60%)
Aug 21, 2017 175.57 176.60 174.37 176.53 744,385 +1.31(+0.75%)
Aug 18, 2017 176.87 176.87 174.33 175.22 1,116,103 -1.43(-0.81%)
Aug 17, 2017 178.27 179.28 176.65 176.65 1,112,389 -1.84(-1.03%)
Aug 16, 2017 179.01 179.63 177.99 178.50 1,230,123 -0.08(-0.04%)
Aug 15, 2017 178.98 179.83 178.51 178.58 1,119,394 -0.26(-0.14%)
Aug 14, 2017 178.59 179.30 177.79 178.83 1,758,858 +1.25(+0.70%)
Aug 11, 2017 175.85 178.26 175.09 177.58 1,411,678 +1.90(+1.08%)
Aug 10, 2017 175.22 176.39 174.87 175.69 1,415,243 +0.34(+0.19%)
Aug 09, 2017 173.92 175.39 173.92 175.35 1,233,566 +1.07(+0.62%)
Aug 08, 2017 176.26 176.39 174.11 174.28 1,297,510 -1.07(-0.61%)
Aug 07, 2017 174.76 175.35 173.73 175.35 1,080,619 +0.70(+0.40%)
Aug 04, 2017 177.06 177.50 173.05 174.65 2,455,622 -1.64(-0.93%)
Aug 03, 2017 171.02 176.84 170.47 176.29 2,900,107 -1.80(-1.01%)
Aug 02, 2017 178.12 178.82 176.43 178.09 1,497,137 -0.24(-0.13%)
Aug 01, 2017 178.77 179.34 177.74 178.33 933,655 -0.18(-0.10%)
Jul 31, 2017 179.34 179.83 178.01 178.50 1,186,275 -0.51(-0.29%)
Jul 28, 2017 178.89 180.09 177.70 179.02 1,695,625 +0.28(+0.15%)
Jul 27, 2017 179.92 180.28 177.71 178.74 1,521,992 -0.93(-0.52%)
Jul 26, 2017 180.53 181.16 179.40 179.68 1,165,509 -1.37(-0.76%)
Jul 25, 2017 182.79 183.14 180.16 181.05 1,078,905 -1.20(-0.66%)
Jul 24, 2017 181.86 182.53 181.16 182.25 1,836,353 +0.29(+0.16%)
Jul 21, 2017 179.77 182.33 179.77 181.96 1,943,801 +1.75(+0.97%)
Jul 20, 2017 178.97 180.82 178.97 180.22 1,114,979 +1.16(+0.65%)
Jul 19, 2017 178.59 179.54 178.59 179.05 1,418,281 +0.90(+0.50%)
Jul 18, 2017 177.40 178.51 176.49 178.16 1,173,983 +0.90(+0.51%)
Jul 17, 2017 178.42 176.78 177.25 976,407 -0.56(-0.31%)
Jul 14, 2017 175.70 177.81 175.14 177.81 942,916 +2.42(+1.38%)
Jul 13, 2017 175.63 175.93 174.62 175.39 652,205 -0.23(-0.13%)
Jul 12, 2017 175.03 176.59 174.42 175.62 1,213,688 +1.57(+0.90%)
Jul 11, 2017 175.00 175.62 173.90 174.06 1,336,802 -0.99(-0.57%)
Jul 10, 2017 175.35 175.62 174.31 175.05 1,486,907 -0.26(-0.15%)
Jul 07, 2017 173.72 175.36 173.18 175.31 1,187,066 +2.17(+1.25%)
Jul 06, 2017 174.06 174.30 172.73 173.13 1,482,734 -1.45(-0.83%)
Jul 05, 2017 172.42 174.84 172.14 174.59 1,200,903 +2.08(+1.21%)
Jul 03, 2017 173.53 173.91 172.50 172.50 769,069 -0.43(-0.25%)
Jun 30, 2017 172.90 174.24 172.84 172.93 1,420,827 +1.67(+0.97%)
Jun 29, 2017 172.39 173.33 170.19 171.26 1,057,355 -1.49(-0.86%)
Jun 28, 2017 173.62 173.70 172.50 172.75 1,345,009 -0.07(-0.04%)
Jun 27, 2017 172.39 173.73 171.88 172.82 2,190,105 +0.24(+0.14%)
Jun 26, 2017 172.79 173.08 172.08 172.58 1,416,870 -0.38(-0.22%)
Jun 23, 2017 172.90 173.23 171.80 172.97 1,911,320 +0.08(+0.05%)
Jun 22, 2017 171.34 173.18 171.01 172.89 1,450,829 +1.39(+0.81%)
Jun 21, 2017 172.62 173.29 171.15 171.49 1,784,016 -0.86(-0.50%)
Jun 20, 2017 171.25 173.61 171.07 172.35 2,023,264 +0.87(+0.51%)
Jun 19, 2017 170.06 171.98 169.82 171.49 1,340,440 +1.94(+1.14%)
Jun 16, 2017 170.13 170.52 168.93 169.54 1,735,615 -0.50(-0.29%)
Jun 15, 2017 169.97 170.99 169.23 170.04 1,307,650 -0.59(-0.35%)
Jun 14, 2017 171.06 171.69 169.97 170.63 1,024,009 +0.14(+0.08%)
Jun 13, 2017 169.31 170.96 168.45 170.49 1,311,144 +1.21(+0.71%)
Jun 12, 2017 170.35 170.69 165.98 169.29 2,038,741 -0.89(-0.52%)
Jun 09, 2017 170.17 171.02 169.27 170.17 1,892,231 +0.15(+0.09%)
Jun 08, 2017 171.68 169.06 170.02 1,771,061 -0.67(-0.39%)
Jun 07, 2017 169.78 171.19 169.56 170.70 1,369,747 +1.26(+0.74%)
Jun 06, 2017 170.75 171.19 168.94 169.44 1,558,046 -1.03(-0.61%)
Jun 05, 2017 170.59 171.25 169.90 170.47 1,486,522 +0.01(+0.01%)
Jun 02, 2017 170.37 171.39 169.84 170.46 1,583,006 +0.20(+0.12%)
Jun 01, 2017 166.32 170.72 166.26 170.26 2,292,580 +3.18(+1.90%)
May 31, 2017 167.13 168.39 166.08 167.08 2,663,426 +1.02(+0.62%)
May 30, 2017 164.02 166.42 163.64 166.06 1,791,117 +1.40(+0.85%)
May 26, 2017 165.14 165.47 163.92 164.65 1,414,402 -0.26(-0.16%)
May 25, 2017 165.24 165.48 163.64 164.91 1,365,740 -0.20(-0.12%)
May 24, 2017 164.72 165.33 163.97 165.11 1,659,789 +0.33(+0.20%)
May 23, 2017 163.46 165.28 163.37 164.78 2,025,872 +1.63(+1.00%)
May 22, 2017 162.53 164.03 161.73 163.14 2,060,879 +0.56(+0.35%)
May 19, 2017 161.58 163.43 161.54 162.58 2,749,073 +1.34(+0.83%)
May 18, 2017 160.24 161.98 159.72 161.24 1,785,477 +1.00(+0.62%)
May 17, 2017 161.36 161.13 159.32 160.24 2,569,900 -1.12(-0.69%)
May 16, 2017 163.89 164.06 161.26 161.36 2,113,773 -2.10(-1.29%)
May 15, 2017 162.57 163.53 162.06 163.46 3,230,310 +0.45(+0.28%)
May 12, 2017 165.72 162.57 163.01 3,550,294 -0.21(-0.13%)
May 11, 2017 160.43 163.30 160.34 163.22 12,584,594 +4.50(+2.84%)
May 10, 2017 159.95 160.30 156.85 158.72 5,671,305 -0.80(-0.50%)
May 09, 2017 160.76 161.09 158.50 159.51 3,640,630 -1.73(-1.07%)
May 08, 2017 162.72 163.17 161.01 161.24 2,786,172 -2.46(-1.50%)
May 05, 2017 163.15 164.21 162.56 163.70 1,615,079 +0.48(+0.29%)
May 04, 2017 162.15 163.22 161.38 163.22 2,230,715 +0.97(+0.60%)
May 03, 2017 163.20 163.64 161.14 162.25 2,913,343 -1.34(-0.82%)
May 02, 2017 163.81 164.56 161.59 163.59 3,728,426 -0.97(-0.59%)
May 01, 2017 164.56 165.67 163.23 164.56 2,722,947 -0.52(-0.32%)
Apr 28, 2017 160.78 165.29 160.41 165.09 4,270,826 +3.90(+2.42%)
Apr 27, 2017 158.90 161.45 158.43 161.18 2,499,599 +2.42(+1.52%)
Apr 26, 2017 158.67 159.05 157.41 158.76 2,890,940 +0.65(+0.41%)
Apr 25, 2017 157.62 159.63 156.55 158.11 4,556,914 +1.77(+1.13%)
Apr 24, 2017 159.16 155.10 156.34 11,044,685 -7.26(-4.44%)
Apr 21, 2017 164.22 164.35 162.68 163.60 654,263 -0.67(-0.41%)
Apr 20, 2017 162.59 164.58 161.87 164.27 710,310 +1.67(+1.03%)
Apr 19, 2017 162.70 163.25 162.29 162.60 617,681 +0.69(+0.43%)
Apr 18, 2017 161.85 162.36 160.86 161.91 616,080 -0.51(-0.32%)
Apr 17, 2017 161.78 162.55 161.38 162.43 480,077 +1.21(+0.75%)
Apr 13, 2017 161.40 162.26 161.22 161.22 660,049 -0.56(-0.34%)
Apr 12, 2017 161.50 162.41 161.10 161.77 810,791 -0.49(-0.30%)
Apr 11, 2017 161.96 162.84 161.32 162.27 583,004 -0.23(-0.14%)
Apr 10, 2017 163.41 163.41 161.89 162.50 1,179,781 -0.06(-0.04%)
Apr 07, 2017 162.02 162.99 161.96 162.56 720,022 +0.63(+0.39%)
Apr 06, 2017 161.65 162.29 161.00 161.93 808,047 +0.08(+0.05%)
Apr 05, 2017 162.26 163.28 161.54 161.85 796,557 +0.21(+0.13%)
Apr 04, 2017 162.82 162.82 160.97 161.64 854,796 -1.07(-0.66%)
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.