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

Becton Dickinson (NY: BDX )

234.68 -5.67 (-2.36%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2020 236.30 243.21 232.01 232.84 3,100,235 -4.91(-2.06%)
Apr 29, 2020 242.50 242.50 237.08 237.75 1,872,695 -3.75(-1.55%)
Apr 28, 2020 249.49 250.75 240.79 241.50 2,346,418 -7.45(-2.99%)
Apr 27, 2020 248.36 250.29 246.69 248.95 1,616,375 +1.69(+0.68%)
Apr 24, 2020 245.87 247.72 242.03 247.26 1,991,677 +2.85(+1.17%)
Apr 23, 2020 247.28 249.58 243.70 244.41 1,324,381 -1.55(-0.63%)
Apr 22, 2020 238.69 247.01 237.88 245.96 2,177,809 +9.46(+4.00%)
Apr 21, 2020 239.61 240.96 234.62 236.50 2,663,208 -6.40(-2.63%)
Apr 20, 2020 241.48 245.97 239.31 242.90 1,486,567 +1.88(+0.78%)
Apr 17, 2020 244.98 245.30 235.85 241.02 2,202,515 -0.19(-0.08%)
Apr 16, 2020 234.90 242.15 232.87 241.21 1,788,994 +8.37(+3.60%)
Apr 15, 2020 228.25 233.99 226.44 232.84 1,987,175 +2.77(+1.20%)
Apr 14, 2020 232.34 232.34 228.26 230.08 2,332,348 +1.36(+0.59%)
Apr 13, 2020 226.38 229.44 222.76 228.72 1,419,651 +0.56(+0.25%)
Apr 09, 2020 230.51 231.04 224.54 228.16 2,591,871 -2.35(-1.02%)
Apr 08, 2020 220.50 232.09 216.97 230.51 2,716,119 +11.48(+5.24%)
Apr 07, 2020 221.29 224.06 216.73 219.03 2,550,847 -0.13(-0.06%)
Apr 06, 2020 213.07 220.53 211.54 219.16 2,444,947 +10.11(+4.83%)
Apr 03, 2020 213.00 214.71 205.42 209.05 1,370,552 -6.04(-2.81%)
Apr 02, 2020 207.51 215.40 206.92 215.09 1,689,154 +7.27(+3.50%)
Apr 01, 2020 204.43 211.86 202.85 207.83 2,172,624 -4.03(-1.90%)
Mar 31, 2020 204.75 213.04 201.93 211.86 2,926,939 +6.36(+3.10%)
Mar 30, 2020 202.89 206.27 200.39 205.49 2,088,765 +5.80(+2.90%)
Mar 27, 2020 196.00 204.24 194.96 199.69 2,441,877 -2.55(-1.26%)
Mar 26, 2020 188.83 202.43 188.44 202.25 2,890,193 +14.52(+7.74%)
Mar 25, 2020 189.51 192.96 183.62 187.73 3,784,324 +0.69(+0.37%)
Mar 24, 2020 193.08 195.26 183.95 187.03 3,785,769 +2.09(+1.13%)
Mar 23, 2020 202.17 205.97 182.33 184.94 4,841,870 -18.02(-8.88%)
Mar 20, 2020 200.83 207.20 199.36 202.96 4,012,421 -0.77(-0.38%)
Mar 19, 2020 218.06 219.13 203.36 203.73 2,865,224 -12.69(-5.86%)
Mar 18, 2020 220.46 232.33 210.22 216.42 3,999,810 -12.73(-5.55%)
Mar 17, 2020 208.84 229.53 205.93 229.15 4,199,552 +23.40(+11.37%)
Mar 16, 2020 199.16 216.25 192.38 205.74 3,154,539 -12.32(-5.65%)
Mar 13, 2020 210.22 220.38 199.24 218.06 3,751,803 +14.69(+7.22%)
Mar 12, 2020 205.89 216.57 203.35 203.37 4,047,058 -10.46(-4.89%)
Mar 11, 2020 213.15 216.12 211.29 213.83 2,150,887 -4.98(-2.28%)
Mar 10, 2020 218.31 220.48 212.00 218.81 2,849,829 +6.02(+2.83%)
Mar 09, 2020 207.97 216.37 205.61 212.79 2,808,750 -6.96(-3.17%)
Mar 06, 2020 219.36 220.46 211.91 219.75 4,596,239 -4.61(-2.06%)
Mar 05, 2020 222.06 224.99 220.35 224.36 2,475,171 -2.73(-1.20%)
Mar 04, 2020 224.51 227.80 223.50 227.09 2,127,244 +6.99(+3.18%)
Mar 03, 2020 225.93 229.16 216.28 220.10 2,120,368 -5.35(-2.37%)
Mar 02, 2020 218.57 225.45 215.09 225.45 2,430,664 +6.89(+3.15%)
Feb 28, 2020 217.81 219.54 212.86 218.55 3,904,610 -4.48(-2.01%)
Feb 27, 2020 224.80 230.12 222.77 223.03 2,870,060 -3.18(-1.41%)
Feb 26, 2020 227.31 229.58 225.25 226.21 2,237,214 +0.66(+0.29%)
Feb 25, 2020 230.95 231.77 223.45 225.55 2,419,521 -4.69(-2.04%)
Feb 24, 2020 230.32 232.38 229.11 230.24 1,782,211 -6.27(-2.65%)
Feb 21, 2020 232.10 237.83 231.94 236.50 2,032,338 +3.58(+1.53%)
Feb 20, 2020 234.63 236.87 231.61 232.93 1,231,741 -2.40(-1.02%)
Feb 19, 2020 236.36 237.48 234.91 235.33 1,675,093 +0.06(+0.03%)
Feb 18, 2020 239.63 240.58 234.96 235.26 2,004,520 -3.88(-1.62%)
Feb 14, 2020 234.37 239.25 233.08 239.14 2,525,053 +5.39(+2.31%)
Feb 13, 2020 231.64 235.67 230.54 233.75 2,064,317 +1.95(+0.84%)
Feb 12, 2020 235.96 236.53 229.81 231.80 2,593,543 -3.84(-1.63%)
Feb 11, 2020 233.11 238.25 232.58 235.64 2,834,633 +4.05(+1.75%)
Feb 10, 2020 227.19 232.38 226.57 231.59 2,833,124 +4.68(+2.06%)
Feb 07, 2020 231.33 231.33 226.51 226.91 4,039,759 -4.91(-2.12%)
Feb 06, 2020 232.50 241.42 222.17 231.81 10,939,593 -31.01(-11.80%)
Feb 05, 2020 263.13 263.49 260.58 262.82 1,525,480 +1.42(+0.54%)
Feb 04, 2020 260.33 263.21 259.61 261.41 1,380,425 +4.72(+1.84%)
Feb 03, 2020 254.77 258.93 254.43 256.68 1,939,220 +3.79(+1.50%)
Jan 31, 2020 256.89 258.21 252.25 252.89 1,889,464 -5.49(-2.12%)
Jan 30, 2020 257.32 259.16 256.90 258.37 1,493,009 -0.96(-0.37%)
Jan 29, 2020 260.12 260.95 258.60 259.34 1,009,376 -0.06(-0.02%)
Jan 28, 2020 257.56 260.71 257.16 259.39 1,300,108 +2.31(+0.90%)
Jan 27, 2020 252.17 257.75 250.98 257.09 1,728,840 +1.38(+0.54%)
Jan 24, 2020 256.93 257.83 255.08 255.71 1,346,042 -0.44(-0.17%)
Jan 23, 2020 256.13 257.58 254.27 256.15 1,234,529 -0.09(-0.04%)
Jan 22, 2020 255.68 256.86 255.17 256.24 1,142,196 +1.20(+0.47%)
Jan 21, 2020 254.41 255.53 253.01 255.05 1,404,491 +0.41(+0.16%)
Jan 17, 2020 255.22 255.87 253.00 254.63 1,274,115 +0.19(+0.08%)
Jan 16, 2020 256.10 256.39 252.15 254.44 984,085 -0.40(-0.16%)
Jan 15, 2020 253.57 256.97 253.45 254.84 1,228,244 +1.23(+0.49%)
Jan 14, 2020 252.83 254.97 251.13 253.60 1,568,518 -0.22(-0.09%)
Jan 13, 2020 252.23 254.08 251.25 253.82 1,389,178 +1.60(+0.63%)
Jan 10, 2020 252.84 253.91 251.43 252.23 1,058,661 +0.84(+0.34%)
Jan 09, 2020 252.53 252.91 250.83 251.38 1,019,170 +0.13(+0.05%)
Jan 08, 2020 250.80 253.22 249.56 251.25 1,532,681 +0.62(+0.25%)
Jan 07, 2020 249.58 251.36 248.25 250.64 1,454,206 -0.60(-0.24%)
Jan 06, 2020 247.17 251.53 245.05 251.23 1,702,183 +3.48(+1.41%)
Jan 03, 2020 246.71 249.07 246.67 247.75 1,700,670 -2.71(-1.08%)
Jan 02, 2020 250.05 251.30 248.00 250.46 1,832,236 +0.52(+0.21%)
Dec 31, 2019 248.18 249.97 246.97 249.94 902,076 +1.33(+0.54%)
Dec 30, 2019 250.59 251.54 248.13 248.60 482,981 -2.14(-0.85%)
Dec 27, 2019 249.58 250.81 249.01 250.75 594,674 +1.65(+0.66%)
Dec 26, 2019 250.91 251.60 248.49 249.10 546,501 -1.79(-0.71%)
Dec 24, 2019 251.40 251.67 249.32 250.89 229,055 -0.44(-0.18%)
Dec 23, 2019 250.23 251.96 249.14 251.34 905,211 +1.68(+0.67%)
Dec 20, 2019 248.83 253.16 248.08 249.65 2,609,711 +3.48(+1.41%)
Dec 19, 2019 245.34 247.29 244.65 246.17 1,254,145 +0.63(+0.26%)
Dec 18, 2019 246.99 247.48 244.51 245.54 1,273,868 -1.70(-0.69%)
Dec 17, 2019 248.90 250.83 246.47 247.24 1,525,673 -0.78(-0.31%)
Dec 16, 2019 247.93 248.20 246.55 248.02 1,568,618 +1.07(+0.43%)
Dec 13, 2019 243.65 247.59 242.77 246.95 1,837,668 +3.01(+1.24%)
Dec 12, 2019 239.77 244.97 239.68 243.94 1,524,380 +4.03(+1.68%)
Dec 11, 2019 237.04 240.14 235.69 239.91 1,171,459 +3.51(+1.49%)
Dec 10, 2019 237.44 237.64 234.97 236.40 1,060,455 -0.61(-0.26%)
Dec 09, 2019 238.15 238.72 236.47 237.01 990,666 -1.84(-0.77%)
Dec 06, 2019 238.21 239.97 237.67 238.85 1,141,556 +1.63(+0.69%)
Dec 05, 2019 236.34 238.39 234.64 237.22 910,977 +1.54(+0.65%)
Dec 04, 2019 234.90 236.38 233.42 235.68 1,196,911 +1.38(+0.59%)
Dec 03, 2019 234.69 236.40 232.33 234.30 1,825,908 -3.02(-1.27%)
Dec 02, 2019 236.46 237.84 234.27 237.32 1,549,661 +0.49(+0.21%)
Nov 29, 2019 237.26 238.52 235.85 236.84 636,538 -1.74(-0.73%)
Nov 27, 2019 233.83 239.72 233.63 238.58 1,578,685 +4.75(+2.03%)
Nov 26, 2019 232.78 234.69 232.62 233.83 1,623,975 +1.24(+0.53%)
Nov 25, 2019 229.34 232.92 228.02 232.59 1,349,433 +3.64(+1.59%)
Nov 22, 2019 228.25 229.29 226.38 228.95 1,063,844 +0.85(+0.37%)
Nov 21, 2019 226.40 229.00 225.82 228.10 1,101,608 +2.00(+0.88%)
Nov 20, 2019 226.03 226.98 224.82 226.10 1,394,137 +0.92(+0.41%)
Nov 19, 2019 224.12 226.48 223.23 225.19 1,178,136 +2.08(+0.93%)
Nov 18, 2019 227.85 228.61 222.45 223.10 1,957,469 -4.39(-1.93%)
Nov 15, 2019 229.15 229.47 226.61 227.49 1,262,926 -0.46(-0.20%)
Nov 14, 2019 226.50 229.24 226.50 227.95 1,095,868 +1.64(+0.72%)
Nov 13, 2019 221.78 226.33 220.45 226.31 1,516,092 +4.26(+1.92%)
Nov 12, 2019 221.50 224.47 221.06 222.05 1,130,404 -0.07(-0.03%)
Nov 11, 2019 223.00 223.96 221.49 222.12 1,184,253 -2.15(-0.96%)
Nov 08, 2019 223.55 226.37 223.55 224.28 1,632,603 +0.20(+0.09%)
Nov 07, 2019 230.14 230.95 223.50 224.08 1,592,416 -5.70(-2.48%)
Nov 06, 2019 226.01 229.79 225.83 229.78 1,949,001 +3.77(+1.67%)
Nov 05, 2019 233.60 237.09 225.66 226.01 3,151,930 -12.84(-5.38%)
Nov 04, 2019 238.82 239.76 236.01 238.85 1,382,854 +2.34(+0.99%)
Nov 01, 2019 236.11 238.31 235.39 236.52 1,511,669 +1.97(+0.84%)
Oct 31, 2019 234.16 235.49 232.72 234.55 1,778,688 +0.05(+0.02%)
Oct 30, 2019 232.80 234.70 232.67 234.50 787,448 +1.53(+0.66%)
Oct 29, 2019 226.23 235.72 225.43 232.97 1,772,148 +7.51(+3.33%)
Oct 28, 2019 225.16 228.28 224.09 225.46 2,081,733 +1.63(+0.73%)
Oct 25, 2019 225.29 227.28 223.76 223.83 1,872,833 -1.47(-0.65%)
Oct 24, 2019 231.70 231.70 224.25 225.29 1,515,197 -5.22(-2.27%)
Oct 23, 2019 231.14 231.82 229.55 230.52 1,057,760 +1.21(+0.53%)
Oct 22, 2019 233.07 235.02 228.94 229.31 777,105 -3.50(-1.50%)
Oct 21, 2019 235.57 237.43 232.70 232.81 1,041,897 -4.11(-1.74%)
Oct 18, 2019 235.15 237.41 234.31 236.92 919,880 +1.64(+0.70%)
Oct 17, 2019 232.72 236.44 232.42 235.28 1,100,636 +3.54(+1.53%)
Oct 16, 2019 231.29 232.74 229.89 231.75 1,109,274 -0.31(-0.13%)
Oct 15, 2019 231.26 233.21 229.99 232.06 987,309 +2.35(+1.02%)
Oct 14, 2019 231.67 231.67 229.47 229.71 680,360 -1.96(-0.85%)
Oct 11, 2019 230.94 233.61 230.32 231.67 928,940 +3.96(+1.74%)
Oct 10, 2019 225.92 228.69 225.12 227.71 648,831 +0.67(+0.29%)
Oct 09, 2019 225.73 227.80 224.79 227.04 650,487 +3.05(+1.36%)
Oct 08, 2019 227.04 227.43 223.63 223.99 981,128 -4.67(-2.04%)
Oct 07, 2019 230.70 231.80 228.57 228.67 978,352 -3.23(-1.39%)
Oct 04, 2019 230.77 232.07 229.38 231.90 669,282 +2.02(+0.88%)
Oct 03, 2019 226.82 230.20 224.54 229.88 897,985 +2.78(+1.23%)
Oct 02, 2019 228.36 229.24 224.54 227.10 1,169,137 -2.54(-1.11%)
Oct 01, 2019 232.92 234.86 229.14 229.64 953,530 -2.12(-0.92%)
Sep 30, 2019 227.91 233.09 227.91 231.76 1,818,976 +4.52(+1.99%)
Sep 27, 2019 231.15 231.17 226.74 227.25 990,170 -2.30(-1.00%)
Sep 26, 2019 233.48 233.48 227.41 229.55 1,167,004 -3.12(-1.34%)
Sep 25, 2019 229.88 233.32 229.51 232.67 958,907 +2.68(+1.17%)
Sep 24, 2019 233.30 234.65 228.59 229.99 1,367,456 -2.21(-0.95%)
Sep 23, 2019 232.16 234.13 231.87 232.19 1,055,660 -0.11(-0.05%)
Sep 20, 2019 234.18 235.12 232.06 232.30 2,104,004 -2.59(-1.10%)
Sep 19, 2019 235.96 237.36 234.60 234.90 925,293 -1.04(-0.44%)
Sep 18, 2019 236.38 237.58 233.81 235.94 830,089 -0.58(-0.24%)
Sep 17, 2019 238.04 238.15 235.99 236.52 935,883 -0.53(-0.22%)
Sep 16, 2019 237.55 238.09 236.34 237.05 931,007 -1.80(-0.76%)
Sep 13, 2019 240.80 240.84 238.05 238.85 736,406 -1.33(-0.55%)
Sep 12, 2019 241.52 241.73 237.29 240.18 1,197,181 +1.05(+0.44%)
Sep 11, 2019 238.26 239.56 233.90 239.13 1,291,558 +0.45(+0.19%)
Sep 10, 2019 235.54 238.68 232.00 238.68 1,869,948 +2.48(+1.05%)
Sep 09, 2019 241.35 241.43 235.42 236.20 946,946 -4.29(-1.78%)
Sep 06, 2019 236.12 242.56 235.85 240.49 1,474,887 +4.37(+1.85%)
Sep 05, 2019 235.31 236.54 234.05 236.12 1,124,492 +3.44(+1.48%)
Sep 04, 2019 228.44 233.02 227.70 232.67 1,124,436 +6.10(+2.69%)
Sep 03, 2019 229.43 230.84 224.63 226.57 942,763 -5.38(-2.32%)
Aug 30, 2019 234.51 234.51 230.94 231.95 875,556 -1.02(-0.44%)
Aug 29, 2019 233.12 233.44 231.77 232.97 571,148 +1.85(+0.80%)
Aug 28, 2019 227.47 231.97 227.37 231.12 623,540 +2.46(+1.07%)
Aug 27, 2019 229.29 231.43 226.72 228.66 991,405 +1.38(+0.61%)
Aug 26, 2019 228.68 229.47 226.13 227.28 789,989 +0.46(+0.20%)
Aug 23, 2019 232.62 233.68 225.84 226.82 1,210,759 -6.28(-2.69%)
Aug 22, 2019 232.02 234.85 231.99 233.10 1,263,494 +1.65(+0.71%)
Aug 21, 2019 229.07 231.57 229.02 231.45 1,103,423 +3.74(+1.64%)
Aug 20, 2019 229.96 232.36 227.59 227.71 987,536 -2.01(-0.87%)
Aug 19, 2019 229.33 230.83 227.85 229.72 736,639 +2.88(+1.27%)
Aug 16, 2019 226.66 227.40 225.70 226.84 858,697 +1.81(+0.80%)
Aug 15, 2019 223.48 226.31 223.32 225.03 1,067,380 +1.50(+0.67%)
Aug 14, 2019 228.78 229.84 223.37 223.54 1,126,422 -7.88(-3.41%)
Aug 13, 2019 227.70 232.53 227.20 231.42 1,020,935 +3.82(+1.68%)
Aug 12, 2019 230.91 232.72 226.96 227.60 543,534 -4.74(-2.04%)
Aug 09, 2019 230.72 233.06 230.10 232.34 1,262,320 +2.54(+1.11%)
Aug 08, 2019 225.20 230.23 224.27 229.80 1,430,077 +6.28(+2.81%)
Aug 07, 2019 219.64 224.20 216.68 223.52 1,667,364 +2.33(+1.05%)
Aug 06, 2019 218.90 223.80 209.19 221.19 2,874,102 +5.30(+2.45%)
Aug 05, 2019 223.80 224.21 215.58 215.89 2,380,762 -11.28(-4.97%)
Aug 02, 2019 230.54 230.81 225.67 227.17 1,277,427 -3.34(-1.45%)
Aug 01, 2019 231.02 235.43 229.87 230.52 1,094,922 -0.41(-0.18%)
Jul 31, 2019 235.15 235.72 229.92 230.93 1,841,464 -4.78(-2.03%)
Jul 30, 2019 231.56 235.73 231.46 235.70 657,844 +2.96(+1.27%)
Jul 29, 2019 232.83 233.57 231.00 232.75 830,880 +0.37(+0.16%)
Jul 26, 2019 233.26 234.27 231.57 232.38 725,579 +0.22(+0.09%)
Jul 25, 2019 233.01 235.07 231.88 232.16 953,797 -1.92(-0.82%)
Jul 24, 2019 233.50 234.42 230.97 234.08 812,111 +0.42(+0.18%)
Jul 23, 2019 231.14 233.71 230.45 233.66 822,400 +3.00(+1.30%)
Jul 22, 2019 229.72 230.94 229.41 230.66 1,132,769 +1.53(+0.67%)
Jul 19, 2019 232.13 232.16 229.02 229.14 830,782 -2.73(-1.18%)
Jul 18, 2019 229.27 232.06 229.19 231.87 591,692 +1.81(+0.79%)
Jul 17, 2019 230.74 230.79 228.66 230.06 772,500 +0.43(+0.19%)
Jul 16, 2019 232.02 232.09 229.04 229.63 649,308 -1.70(-0.73%)
Jul 15, 2019 231.45 232.30 230.00 231.33 738,173 +0.33(+0.14%)
Jul 12, 2019 233.90 234.11 229.51 231.00 706,312 -3.00(-1.28%)
Jul 11, 2019 232.56 234.10 231.04 234.00 1,123,160 +2.47(+1.07%)
Jul 10, 2019 230.47 232.69 230.47 231.54 779,588 +1.60(+0.70%)
Jul 09, 2019 228.34 230.31 228.00 229.94 1,009,889 +0.69(+0.30%)
Jul 08, 2019 231.27 232.02 229.04 229.25 1,166,826 -2.95(-1.27%)
Jul 05, 2019 231.47 232.96 229.57 232.21 629,354 -0.95(-0.41%)
Jul 03, 2019 232.18 233.16 230.78 233.16 665,479 +1.26(+0.54%)
Jul 02, 2019 232.75 232.94 229.74 231.90 915,954 -0.63(-0.27%)
Jul 01, 2019 231.26 232.89 229.56 232.53 1,136,772 +2.32(+1.01%)
Jun 28, 2019 228.72 230.30 227.87 230.21 1,699,113 +2.61(+1.15%)
Jun 27, 2019 227.69 229.59 226.87 227.59 982,290 +0.95(+0.42%)
Jun 26, 2019 226.81 227.28 223.00 226.64 1,332,272 -0.10(-0.04%)
Jun 25, 2019 228.37 230.57 226.51 226.74 1,487,128 -1.61(-0.70%)
Jun 24, 2019 226.00 228.44 225.26 228.35 1,211,303 +2.45(+1.08%)
Jun 21, 2019 224.21 226.91 223.12 225.90 2,640,024 +1.99(+0.89%)
Jun 20, 2019 219.23 224.11 218.65 223.91 1,714,196 +6.28(+2.89%)
Jun 19, 2019 215.91 218.40 215.63 217.63 1,673,967 +1.53(+0.71%)
Jun 18, 2019 214.87 216.98 214.87 216.09 958,151 +2.17(+1.01%)
Jun 17, 2019 214.14 215.22 212.94 213.93 1,038,182 +0.03(+0.01%)
Jun 14, 2019 216.88 216.88 213.78 213.90 1,077,422 -2.63(-1.21%)
Jun 13, 2019 217.24 217.24 214.35 216.53 1,349,194 +0.06(+0.03%)
Jun 12, 2019 215.83 218.54 215.60 216.47 1,101,357 -0.05(-0.02%)
Jun 11, 2019 220.45 220.91 215.75 216.51 1,044,527 -2.91(-1.33%)
Jun 10, 2019 218.62 220.57 217.73 219.43 1,401,972 +1.67(+0.77%)
Jun 07, 2019 217.57 218.81 216.63 217.75 1,390,293 +1.60(+0.74%)
Jun 06, 2019 217.14 217.43 212.92 216.16 1,831,550 -1.79(-0.82%)
Jun 05, 2019 216.11 219.59 214.29 217.95 1,615,478 +3.77(+1.76%)
Jun 04, 2019 213.73 215.33 212.21 214.18 1,103,803 +2.33(+1.10%)
Jun 03, 2019 213.04 214.93 210.56 211.85 1,238,256 -0.71(-0.33%)
May 31, 2019 214.51 214.65 212.36 212.56 1,140,974 -3.42(-1.59%)
May 30, 2019 213.21 216.35 212.95 215.98 792,638 +2.91(+1.37%)
May 29, 2019 212.66 215.69 211.69 213.07 1,206,919 -0.15(-0.07%)
May 28, 2019 215.34 218.04 213.20 213.21 2,448,862 -0.94(-0.44%)
May 24, 2019 213.88 217.01 213.18 214.15 1,427,837 +1.08(+0.51%)
May 23, 2019 214.01 214.01 211.17 213.07 1,222,384 -1.53(-0.71%)
May 22, 2019 212.42 215.27 211.64 214.60 1,403,792 +1.56(+0.73%)
May 21, 2019 209.91 214.19 209.91 213.04 1,893,678 +4.20(+2.01%)
May 20, 2019 207.27 210.11 206.91 208.84 1,722,018 +0.91(+0.44%)
May 17, 2019 203.90 209.23 203.87 207.93 2,734,647 +2.21(+1.08%)
May 16, 2019 205.33 207.63 204.43 205.72 1,682,259 +0.47(+0.23%)
May 15, 2019 202.20 206.87 201.66 205.24 1,580,448 +2.34(+1.15%)
May 14, 2019 203.80 206.77 202.85 202.90 1,547,641 -0.77(-0.38%)
May 13, 2019 203.05 207.92 202.59 203.68 1,767,428 -1.56(-0.76%)
May 10, 2019 207.85 209.23 203.57 205.24 2,731,463 -4.01(-1.92%)
May 09, 2019 204.84 210.80 202.59 209.24 3,203,519 -2.30(-1.09%)
May 08, 2019 212.20 213.07 210.05 211.54 1,713,527 -0.20(-0.09%)
May 07, 2019 215.62 216.27 210.33 211.75 1,634,036 -5.44(-2.50%)
May 06, 2019 213.18 217.53 211.83 217.18 1,541,660 +0.57(+0.26%)
May 03, 2019 216.62 216.79 214.81 216.61 1,016,212 +1.11(+0.52%)
May 02, 2019 214.55 216.43 213.35 215.50 1,048,428 +0.93(+0.43%)
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.