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

Becton Dickinson (NY: BDX )

233.59 -3.02 (-1.28%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Oct 31, 2019 232.47 233.79 231.05 232.86 1,791,617 +0.05(+0.02%)
Oct 30, 2019 231.12 233.01 230.99 232.81 793,172 +1.52(+0.66%)
Oct 29, 2019 224.60 234.02 223.81 231.29 1,785,030 +7.46(+3.33%)
Oct 28, 2019 223.53 226.63 222.48 223.83 2,096,866 +1.62(+0.73%)
Oct 25, 2019 223.67 225.64 222.14 222.21 1,886,446 -1.46(-0.65%)
Oct 24, 2019 230.03 230.03 222.63 223.67 1,526,211 -5.19(-2.27%)
Oct 23, 2019 229.47 230.15 227.90 228.85 1,065,449 +1.20(+0.53%)
Oct 22, 2019 231.39 233.32 227.29 227.65 782,754 -3.47(-1.50%)
Oct 21, 2019 233.87 235.72 231.02 231.13 1,049,470 -4.08(-1.74%)
Oct 18, 2019 233.46 235.69 232.62 235.21 926,567 +1.63(+0.70%)
Oct 17, 2019 231.04 234.74 230.75 233.58 1,108,636 +3.51(+1.53%)
Oct 16, 2019 229.62 231.06 228.24 230.07 1,117,337 -0.31(-0.13%)
Oct 15, 2019 229.59 231.53 228.33 230.38 994,485 +2.33(+1.02%)
Oct 14, 2019 230.00 230.00 227.81 228.05 685,306 -1.95(-0.85%)
Oct 11, 2019 229.27 231.93 228.65 230.00 935,692 +3.93(+1.74%)
Oct 10, 2019 224.29 227.04 223.50 226.07 653,547 +0.66(+0.29%)
Oct 09, 2019 224.10 226.15 223.17 225.41 655,215 +3.03(+1.36%)
Oct 08, 2019 225.40 225.79 222.02 222.38 988,260 -4.64(-2.04%)
Oct 07, 2019 229.04 230.13 226.93 227.02 985,464 -3.21(-1.39%)
Oct 04, 2019 229.11 230.40 227.73 230.23 674,147 +2.00(+0.88%)
Oct 03, 2019 225.19 228.53 222.92 228.23 904,512 +2.76(+1.23%)
Oct 02, 2019 226.72 227.59 222.92 225.46 1,177,635 -2.52(-1.11%)
Oct 01, 2019 231.24 233.16 227.49 227.98 960,461 -2.11(-0.92%)
Sep 30, 2019 226.27 231.41 226.27 230.09 1,832,198 +4.49(+1.99%)
Sep 27, 2019 229.48 229.50 225.11 225.61 997,368 -2.28(-1.00%)
Sep 26, 2019 231.79 231.79 225.77 227.89 1,175,487 -3.10(-1.34%)
Sep 25, 2019 228.22 231.64 227.85 230.99 965,877 +2.67(+1.17%)
Sep 24, 2019 231.62 232.96 226.94 228.33 1,377,396 -2.19(-0.95%)
Sep 23, 2019 230.48 232.44 230.20 230.52 1,063,334 -0.11(-0.05%)
Sep 20, 2019 232.49 233.42 230.38 230.63 2,119,298 -2.57(-1.10%)
Sep 19, 2019 234.26 235.65 232.91 233.20 932,019 -1.04(-0.44%)
Sep 18, 2019 234.68 235.86 232.12 234.24 836,124 -0.57(-0.24%)
Sep 17, 2019 236.32 236.43 234.28 234.81 942,686 -0.53(-0.22%)
Sep 16, 2019 235.84 236.37 234.63 235.34 937,774 -1.79(-0.76%)
Sep 13, 2019 239.06 239.10 236.34 237.13 741,759 -1.32(-0.55%)
Sep 12, 2019 239.78 239.99 235.58 238.45 1,205,883 +1.05(+0.44%)
Sep 11, 2019 236.54 237.83 232.21 237.40 1,300,947 +0.45(+0.19%)
Sep 10, 2019 233.84 236.96 230.33 236.96 1,883,541 +2.47(+1.05%)
Sep 09, 2019 239.60 239.69 233.72 234.49 953,830 -4.26(-1.78%)
Sep 06, 2019 234.41 240.81 234.15 238.75 1,485,608 +4.32(+1.84%)
Sep 05, 2019 233.63 234.85 232.38 234.43 1,132,584 +3.42(+1.48%)
Sep 04, 2019 226.81 231.35 226.07 231.01 1,132,527 +6.06(+2.69%)
Sep 03, 2019 227.79 229.19 223.03 224.95 949,547 -5.34(-2.32%)
Aug 30, 2019 232.83 232.83 229.29 230.29 881,856 -1.02(-0.44%)
Aug 29, 2019 231.45 231.78 230.11 231.31 575,258 +1.84(+0.80%)
Aug 28, 2019 225.85 230.31 225.75 229.47 628,026 +2.44(+1.07%)
Aug 27, 2019 227.65 229.78 225.10 227.03 998,539 +1.37(+0.61%)
Aug 26, 2019 227.05 227.83 224.51 225.66 795,674 +0.45(+0.20%)
Aug 23, 2019 230.96 232.01 224.23 225.21 1,219,472 -6.23(-2.69%)
Aug 22, 2019 230.37 233.17 230.33 231.44 1,272,586 +1.64(+0.71%)
Aug 21, 2019 227.44 229.91 227.38 229.79 1,111,363 +3.71(+1.64%)
Aug 20, 2019 228.32 230.70 225.97 226.08 994,642 -2.00(-0.88%)
Aug 19, 2019 227.69 229.18 226.22 228.08 741,940 +2.86(+1.27%)
Aug 16, 2019 225.04 225.78 224.08 225.22 864,876 +1.80(+0.80%)
Aug 15, 2019 221.88 224.69 221.72 223.43 1,075,061 +1.49(+0.67%)
Aug 14, 2019 227.15 228.20 221.78 221.94 1,134,527 -7.83(-3.41%)
Aug 13, 2019 226.07 230.87 225.58 229.77 1,028,281 +3.79(+1.68%)
Aug 12, 2019 229.26 231.06 225.34 225.98 547,445 -4.71(-2.04%)
Aug 09, 2019 229.07 231.39 228.46 230.68 1,271,404 +2.52(+1.11%)
Aug 08, 2019 223.59 228.59 222.66 228.16 1,440,368 +6.24(+2.81%)
Aug 07, 2019 218.07 222.60 215.13 221.92 1,679,362 +2.31(+1.05%)
Aug 06, 2019 217.33 222.20 207.69 219.61 2,894,783 +5.26(+2.45%)
Aug 05, 2019 222.20 222.61 214.04 214.35 2,397,894 -11.20(-4.97%)
Aug 02, 2019 228.90 229.16 224.06 225.55 1,286,620 -3.32(-1.45%)
Aug 01, 2019 229.37 233.74 228.22 228.87 1,102,801 -0.41(-0.18%)
Jul 31, 2019 233.47 234.03 228.28 229.28 1,854,715 -4.74(-2.03%)
Jul 30, 2019 229.90 234.05 229.80 234.02 662,577 +2.94(+1.27%)
Jul 29, 2019 231.16 231.90 229.35 231.08 836,859 +0.36(+0.16%)
Jul 26, 2019 231.60 232.60 229.92 230.72 730,801 +0.22(+0.09%)
Jul 25, 2019 231.34 233.40 230.22 230.50 960,660 -1.91(-0.82%)
Jul 24, 2019 231.84 232.74 229.32 232.41 817,955 +0.42(+0.18%)
Jul 23, 2019 229.49 232.04 228.81 231.99 828,318 +2.97(+1.30%)
Jul 22, 2019 228.08 229.29 227.77 229.01 1,140,920 +1.52(+0.67%)
Jul 19, 2019 230.47 230.51 227.38 227.50 836,760 -2.71(-1.18%)
Jul 18, 2019 227.63 230.40 227.55 230.21 595,950 +1.80(+0.79%)
Jul 17, 2019 229.09 229.15 227.03 228.41 778,059 +0.43(+0.19%)
Jul 16, 2019 230.37 230.43 227.41 227.99 653,981 -1.69(-0.73%)
Jul 15, 2019 229.79 230.64 228.36 229.68 743,485 +0.33(+0.14%)
Jul 12, 2019 232.22 232.43 227.87 229.35 711,395 -2.98(-1.28%)
Jul 11, 2019 230.90 232.42 229.39 232.33 1,131,242 +2.45(+1.06%)
Jul 10, 2019 228.82 231.03 228.82 229.88 785,198 +1.59(+0.70%)
Jul 09, 2019 226.71 228.66 226.37 228.30 1,017,156 +0.68(+0.30%)
Jul 08, 2019 229.62 230.37 227.40 227.62 1,175,222 -2.93(-1.27%)
Jul 05, 2019 229.81 231.29 227.93 230.55 633,882 -0.94(-0.41%)
Jul 03, 2019 230.52 231.49 229.13 231.49 670,268 +1.25(+0.54%)
Jul 02, 2019 231.09 231.27 228.10 230.24 922,545 -0.63(-0.27%)
Jul 01, 2019 229.60 231.23 227.92 230.86 1,144,953 +2.30(+1.01%)
Jun 28, 2019 227.08 228.65 226.24 228.56 1,711,340 +2.59(+1.15%)
Jun 27, 2019 226.07 227.94 225.25 225.97 989,358 +0.94(+0.42%)
Jun 26, 2019 225.19 225.65 221.41 225.02 1,341,859 -0.10(-0.04%)
Jun 25, 2019 226.74 228.92 224.89 225.12 1,497,830 -1.60(-0.70%)
Jun 24, 2019 224.39 226.81 223.65 226.72 1,220,019 +2.43(+1.08%)
Jun 21, 2019 222.61 225.29 221.52 224.29 2,659,022 +1.98(+0.89%)
Jun 20, 2019 217.67 222.51 217.09 222.31 1,726,531 +6.24(+2.89%)
Jun 19, 2019 214.37 216.84 214.09 216.07 1,686,013 +1.52(+0.71%)
Jun 18, 2019 213.33 215.43 213.33 214.55 965,046 +2.15(+1.01%)
Jun 17, 2019 212.61 213.68 211.42 212.40 1,045,653 +0.03(+0.01%)
Jun 14, 2019 215.33 215.33 212.25 212.37 1,085,175 -2.61(-1.21%)
Jun 13, 2019 215.69 215.69 212.82 214.98 1,358,903 +0.06(+0.03%)
Jun 12, 2019 214.28 216.98 214.06 214.92 1,109,282 -0.05(-0.02%)
Jun 11, 2019 218.87 219.34 214.20 214.97 1,052,043 -2.89(-1.33%)
Jun 10, 2019 217.06 218.99 216.17 217.86 1,412,061 +1.66(+0.77%)
Jun 07, 2019 216.02 217.25 215.08 216.20 1,400,297 +1.59(+0.74%)
Jun 06, 2019 215.59 215.87 211.40 214.61 1,844,730 -1.79(-0.83%)
Jun 05, 2019 214.58 218.03 212.77 216.41 1,626,975 +3.74(+1.76%)
Jun 04, 2019 212.22 213.81 210.71 212.66 1,111,659 +2.31(+1.10%)
Jun 03, 2019 211.53 213.41 209.07 210.35 1,247,068 -0.71(-0.33%)
May 31, 2019 213.00 213.13 210.85 211.05 1,149,094 -3.40(-1.58%)
May 30, 2019 211.71 214.82 211.45 214.45 798,279 +2.89(+1.37%)
May 29, 2019 211.16 214.16 210.19 211.56 1,215,509 -0.15(-0.07%)
May 28, 2019 213.82 216.50 211.70 211.71 2,466,290 -0.93(-0.44%)
May 24, 2019 212.37 215.47 211.67 212.64 1,437,999 +1.08(+0.51%)
May 23, 2019 212.50 212.50 209.68 211.56 1,231,083 -1.52(-0.71%)
May 22, 2019 210.92 213.75 210.14 213.08 1,413,782 +1.55(+0.73%)
May 21, 2019 208.43 212.68 208.43 211.53 1,907,155 +4.17(+2.01%)
May 20, 2019 205.80 208.62 205.45 207.37 1,734,273 +0.90(+0.44%)
May 17, 2019 202.46 207.75 202.43 206.46 2,754,109 +2.20(+1.08%)
May 16, 2019 203.88 206.16 202.99 204.26 1,694,231 +0.47(+0.23%)
May 15, 2019 200.77 205.40 200.23 203.79 1,591,696 +2.32(+1.15%)
May 14, 2019 202.36 205.31 201.42 201.47 1,558,655 -0.77(-0.38%)
May 13, 2019 201.62 206.45 201.16 202.24 1,780,006 -1.55(-0.76%)
May 10, 2019 206.38 207.75 202.13 203.78 2,750,901 -3.98(-1.91%)
May 09, 2019 203.39 209.31 201.16 207.76 3,226,317 -2.29(-1.09%)
May 08, 2019 210.70 211.57 208.57 210.05 1,725,721 -0.20(-0.09%)
May 07, 2019 214.09 214.74 208.85 210.25 1,645,665 -5.40(-2.50%)
May 06, 2019 211.67 215.99 210.33 215.65 1,552,632 +0.57(+0.27%)
May 03, 2019 215.09 215.26 213.29 215.08 1,023,444 +1.10(+0.52%)
May 02, 2019 213.03 214.90 211.84 213.97 1,055,890 +0.92(+0.43%)
May 01, 2019 217.25 217.65 212.56 213.05 1,036,949 -4.60(-2.11%)
Apr 30, 2019 214.66 217.84 211.48 217.65 1,999,693 +3.64(+1.70%)
Apr 29, 2019 214.55 216.03 213.10 214.01 1,220,251 -1.28(-0.59%)
Apr 26, 2019 215.64 216.08 213.42 215.28 892,486 +0.62(+0.29%)
Apr 25, 2019 209.54 215.50 208.58 214.66 2,009,667 +4.46(+2.12%)
Apr 24, 2019 206.02 210.91 204.41 210.20 1,956,402 +4.03(+1.96%)
Apr 23, 2019 203.48 209.06 202.77 206.17 2,828,504 +2.71(+1.33%)
Apr 22, 2019 205.34 207.51 203.07 203.46 1,647,642 -2.58(-1.25%)
Apr 18, 2019 204.33 208.74 202.19 206.04 2,812,399 +1.83(+0.89%)
Apr 17, 2019 217.63 217.63 200.27 204.21 5,193,244 -12.79(-5.90%)
Apr 16, 2019 223.77 225.19 216.66 217.00 1,724,735 -5.59(-2.51%)
Apr 15, 2019 223.12 223.94 221.67 222.59 1,219,191 -0.46(-0.21%)
Apr 12, 2019 228.39 229.28 222.74 223.05 1,480,250 -4.54(-1.99%)
Apr 11, 2019 228.93 229.05 227.15 227.59 1,061,209 -0.45(-0.20%)
Apr 10, 2019 225.97 229.49 225.47 228.04 923,668 +2.22(+0.98%)
Apr 09, 2019 225.42 226.45 223.90 225.82 1,483,370 -1.10(-0.49%)
Apr 08, 2019 227.44 227.68 225.22 226.92 1,377,116 -0.26(-0.12%)
Apr 05, 2019 228.30 229.33 226.88 227.18 1,631,450 -0.28(-0.12%)
Apr 04, 2019 225.92 227.73 224.60 227.46 1,278,279 +1.99(+0.88%)
Apr 03, 2019 227.41 227.43 224.54 225.47 1,519,802 -1.22(-0.54%)
Apr 02, 2019 227.30 227.85 226.40 226.69 1,085,997 -0.59(-0.26%)
Apr 01, 2019 226.82 228.51 226.20 227.28 1,240,992 +1.50(+0.66%)
Mar 29, 2019 224.45 226.02 223.49 225.78 1,640,851 +2.47(+1.11%)
Mar 28, 2019 222.52 223.67 221.21 223.31 1,094,886 +1.27(+0.57%)
Mar 27, 2019 223.51 224.13 220.75 222.05 1,138,899 -1.27(-0.57%)
Mar 26, 2019 220.00 224.25 220.00 223.31 1,527,349 +5.20(+2.38%)
Mar 25, 2019 217.65 218.36 215.36 218.12 1,265,253 +1.02(+0.47%)
Mar 22, 2019 220.99 221.27 217.02 217.09 1,210,259 -4.79(-2.16%)
Mar 21, 2019 219.65 222.12 219.34 221.88 1,230,364 +2.05(+0.93%)
Mar 20, 2019 223.88 223.88 218.97 219.83 1,489,242 -4.00(-1.79%)
Mar 19, 2019 221.22 223.90 219.35 223.83 1,504,743 +2.62(+1.19%)
Mar 18, 2019 225.35 225.35 218.83 221.21 2,160,628 -8.36(-3.64%)
Mar 15, 2019 228.57 232.50 228.34 229.57 2,228,948 +1.50(+0.66%)
Mar 14, 2019 229.41 229.41 227.22 228.07 967,983 -1.24(-0.54%)
Mar 13, 2019 227.64 230.49 227.19 229.31 886,491 +2.76(+1.22%)
Mar 12, 2019 226.75 228.15 226.08 226.55 912,844 +0.58(+0.26%)
Mar 11, 2019 224.13 226.00 223.97 225.97 707,346 +2.91(+1.31%)
Mar 08, 2019 222.07 223.32 220.22 223.06 890,163 +0.05(+0.02%)
Mar 07, 2019 224.16 224.47 221.93 223.01 795,447 -1.05(-0.47%)
Mar 06, 2019 227.60 227.77 223.03 224.06 937,738 -3.29(-1.45%)
Mar 05, 2019 227.91 227.93 225.46 227.35 636,956 -0.57(-0.25%)
Mar 04, 2019 230.25 230.41 225.22 227.92 912,361 -1.36(-0.59%)
Mar 01, 2019 225.82 229.37 225.25 229.28 1,085,678 +5.03(+2.24%)
Feb 28, 2019 225.53 226.99 224.10 224.25 1,347,874 -1.35(-0.60%)
Feb 27, 2019 223.50 225.63 223.35 225.60 781,696 +1.06(+0.47%)
Feb 26, 2019 225.54 225.88 223.60 224.54 872,886 -1.05(-0.47%)
Feb 25, 2019 225.87 227.15 225.33 225.59 1,111,041 +0.56(+0.25%)
Feb 22, 2019 223.70 225.21 223.42 225.04 744,975 +1.78(+0.80%)
Feb 21, 2019 224.49 224.49 222.09 223.26 763,804 -1.24(-0.55%)
Feb 20, 2019 223.25 224.61 222.57 224.50 773,645 +0.92(+0.41%)
Feb 19, 2019 223.22 224.08 222.63 223.58 810,198 -0.27(-0.12%)
Feb 15, 2019 222.56 223.89 220.84 223.85 1,639,168 +3.45(+1.57%)
Feb 14, 2019 220.21 221.69 219.03 220.39 898,906 -0.49(-0.22%)
Feb 13, 2019 222.86 223.30 220.59 220.88 970,300 -1.09(-0.49%)
Feb 12, 2019 219.67 222.21 218.47 221.97 1,215,422 +3.14(+1.43%)
Feb 11, 2019 219.01 220.66 217.90 218.84 850,211 +0.51(+0.24%)
Feb 08, 2019 216.93 218.37 214.30 218.32 1,089,340 +0.59(+0.27%)
Feb 07, 2019 217.46 219.23 216.28 217.74 1,066,067 -1.36(-0.62%)
Feb 06, 2019 218.35 221.23 218.02 219.10 1,385,786 +0.59(+0.27%)
Feb 05, 2019 223.54 228.95 217.58 218.50 2,259,510 -4.28(-1.92%)
Feb 04, 2019 222.63 223.54 220.09 222.78 1,086,189 -0.23(-0.10%)
Feb 01, 2019 224.69 225.44 221.29 223.02 1,111,750 -1.84(-0.82%)
Jan 31, 2019 220.62 225.23 219.38 224.86 1,725,293 +3.59(+1.62%)
Jan 30, 2019 218.99 222.10 217.97 221.27 952,712 +2.73(+1.25%)
Jan 29, 2019 218.02 220.63 217.89 218.54 1,102,889 +0.55(+0.25%)
Jan 28, 2019 217.34 218.31 216.06 217.99 821,740 -1.10(-0.50%)
Jan 25, 2019 218.13 220.64 217.16 219.09 1,367,471 +2.11(+0.97%)
Jan 24, 2019 215.10 217.25 214.16 216.98 908,399 +1.42(+0.66%)
Jan 23, 2019 215.47 217.16 212.75 215.55 802,585 -0.04(-0.02%)
Jan 22, 2019 216.98 217.87 214.12 215.60 1,176,680 -2.61(-1.19%)
Jan 18, 2019 213.90 218.36 212.99 218.20 1,499,270 +5.38(+2.53%)
Jan 17, 2019 211.90 213.72 209.12 212.82 1,832,097 +4.36(+2.09%)
Jan 16, 2019 208.76 209.99 207.45 208.46 860,344 +0.44(+0.21%)
Jan 15, 2019 204.62 208.34 204.62 208.02 938,210 +3.97(+1.94%)
Jan 14, 2019 204.97 206.58 204.03 204.05 1,050,177 -2.25(-1.09%)
Jan 11, 2019 205.85 206.89 204.23 206.30 1,039,859 -0.52(-0.25%)
Jan 10, 2019 204.01 207.04 203.12 206.82 931,298 +1.80(+0.88%)
Jan 09, 2019 202.14 206.42 201.75 205.02 1,315,670 +4.28(+2.13%)
Jan 08, 2019 198.50 201.01 198.17 200.74 1,251,905 +3.66(+1.86%)
Jan 07, 2019 195.44 200.77 195.00 197.08 1,836,430 +1.49(+0.76%)
Jan 04, 2019 192.26 197.03 192.26 195.59 2,190,994 +5.22(+2.74%)
Jan 03, 2019 196.58 197.17 189.94 190.37 2,096,761 -8.00(-4.03%)
Jan 02, 2019 200.08 201.02 196.70 198.37 1,305,540 -4.72(-2.33%)
Dec 31, 2018 201.66 203.63 200.84 203.10 738,319 +3.00(+1.50%)
Dec 28, 2018 201.80 202.24 199.22 200.09 904,732 -0.21(-0.10%)
Dec 27, 2018 194.18 200.33 192.93 200.30 1,319,373 +3.93(+2.00%)
Dec 26, 2018 189.67 196.40 188.04 196.37 1,087,472 +7.22(+3.82%)
Dec 24, 2018 192.41 192.69 189.11 189.15 1,007,021 -3.97(-2.06%)
Dec 21, 2018 195.36 198.35 192.84 193.13 3,126,679 -2.90(-1.48%)
Dec 20, 2018 199.14 201.11 194.47 196.03 2,156,378 -4.29(-2.14%)
Dec 19, 2018 202.16 206.13 198.88 200.32 1,838,670 -0.83(-0.41%)
Dec 18, 2018 205.38 205.51 199.31 201.15 1,424,001 -2.42(-1.19%)
Dec 17, 2018 207.31 207.58 202.27 203.57 1,302,825 -5.05(-2.42%)
Dec 14, 2018 211.21 211.48 207.78 208.62 1,251,759 -4.90(-2.30%)
Dec 13, 2018 213.31 214.88 211.57 213.53 1,156,907 +1.20(+0.56%)
Dec 12, 2018 215.92 217.91 212.17 212.33 1,120,180 -0.99(-0.47%)
Dec 11, 2018 215.31 217.75 211.82 213.32 1,184,103 +0.21(+0.10%)
Dec 10, 2018 211.02 213.90 207.32 213.11 977,974 +1.79(+0.85%)
Dec 07, 2018 217.20 218.07 210.55 211.32 1,309,227 -5.44(-2.51%)
Dec 06, 2018 217.94 218.61 211.00 216.76 2,149,730 -3.31(-1.51%)
Dec 04, 2018 227.12 227.60 219.74 220.08 1,616,690 -6.87(-3.03%)
Dec 03, 2018 228.18 230.07 225.96 226.94 1,555,770 -0.17(-0.08%)
Nov 30, 2018 224.98 227.62 224.03 227.11 1,497,388 +2.38(+1.06%)
Nov 29, 2018 223.45 225.91 222.97 224.73 1,003,810 +0.41(+0.18%)
Nov 28, 2018 219.07 224.34 219.03 224.32 1,097,051 +5.51(+2.52%)
Nov 27, 2018 216.85 219.11 215.15 218.81 1,005,057 +1.27(+0.58%)
Nov 26, 2018 218.63 219.55 217.44 217.54 1,227,828 +0.07(+0.03%)
Nov 23, 2018 216.37 218.92 215.83 217.47 397,745 -0.02(-0.01%)
Nov 21, 2018 217.49 217.49 217.49 0 +2.41(+1.12%)
Nov 20, 2018 217.36 218.22 213.89 215.08 1,950,240 -3.63(-1.66%)
Nov 19, 2018 220.97 222.53 217.62 218.71 1,028,776 -2.40(-1.08%)
Nov 16, 2018 214.54 222.96 214.12 221.11 1,385,209 +5.42(+2.51%)
Nov 15, 2018 210.18 215.84 208.84 215.69 1,146,533 +4.31(+2.04%)
Nov 14, 2018 212.06 213.18 209.87 211.38 989,872 +0.66(+0.32%)
Nov 13, 2018 212.49 214.90 209.63 210.71 1,039,762 -1.55(-0.73%)
Nov 12, 2018 218.44 218.44 212.16 212.26 1,109,522 -6.33(-2.89%)
Nov 09, 2018 217.66 219.36 215.65 218.59 1,119,229 -1.10(-0.50%)
Nov 08, 2018 212.78 219.74 212.32 219.68 1,717,662 +6.85(+3.22%)
Nov 07, 2018 218.19 218.40 212.06 212.83 3,146,741 -3.44(-1.59%)
Nov 06, 2018 203.13 216.60 202.18 216.28 2,955,077 +3.03(+1.42%)
Nov 05, 2018 211.81 214.18 210.81 213.25 1,993,172 +1.56(+0.74%)
Nov 02, 2018 211.69 213.72 208.49 211.68 1,348,707 +1.28(+0.61%)
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.