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

Becton Dickinson (NY: BDX )

237.01 +1.81 (+0.77%)
Streaming Delayed Price Updated: 1:31 PM EDT, Sep 26, 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 (%)
Feb 28, 2020 217.11 218.83 212.17 217.85 3,917,185 -4.46(-2.01%)
Feb 27, 2020 224.08 229.39 222.06 222.31 2,879,303 -3.17(-1.41%)
Feb 26, 2020 226.58 228.84 224.53 225.48 2,244,419 +0.66(+0.29%)
Feb 25, 2020 230.21 231.03 222.74 224.82 2,427,313 -4.67(-2.04%)
Feb 24, 2020 229.58 231.63 228.38 229.50 1,787,950 -6.25(-2.65%)
Feb 21, 2020 231.35 237.06 231.19 235.74 2,038,883 +3.56(+1.53%)
Feb 20, 2020 233.87 236.11 230.87 232.18 1,235,708 -2.39(-1.02%)
Feb 19, 2020 235.61 236.71 234.16 234.57 1,680,488 +0.06(+0.03%)
Feb 18, 2020 238.86 239.81 234.20 234.51 2,010,975 -3.87(-1.62%)
Feb 14, 2020 233.62 238.48 232.33 238.37 2,533,185 +5.38(+2.31%)
Feb 13, 2020 230.90 234.91 229.80 233.00 2,070,965 +1.94(+0.84%)
Feb 12, 2020 235.20 235.77 229.07 231.05 2,601,896 -3.83(-1.63%)
Feb 11, 2020 232.36 237.49 231.83 234.88 2,843,762 +4.04(+1.75%)
Feb 10, 2020 226.46 231.63 225.84 230.84 2,842,247 +4.66(+2.06%)
Feb 07, 2020 230.59 230.59 225.79 226.18 4,052,768 -4.89(-2.12%)
Feb 06, 2020 231.76 240.64 221.45 231.07 10,974,822 -30.91(-11.80%)
Feb 05, 2020 262.29 262.65 259.74 261.98 1,530,393 +1.41(+0.54%)
Feb 04, 2020 259.50 262.36 258.77 260.57 1,384,871 +4.71(+1.84%)
Feb 03, 2020 253.95 258.09 253.62 255.86 1,945,465 +3.78(+1.50%)
Jan 31, 2020 256.07 257.39 251.44 252.08 1,895,549 -5.47(-2.12%)
Jan 30, 2020 256.49 258.33 256.08 257.55 1,497,817 -0.96(-0.37%)
Jan 29, 2020 259.29 260.11 257.76 258.51 1,012,626 -0.06(-0.02%)
Jan 28, 2020 256.73 259.87 256.34 258.56 1,304,295 +2.30(+0.90%)
Jan 27, 2020 251.36 256.92 250.17 256.26 1,734,408 +1.37(+0.54%)
Jan 24, 2020 256.11 257.00 254.26 254.89 1,350,377 -0.44(-0.17%)
Jan 23, 2020 255.31 256.76 253.45 255.33 1,238,505 -0.09(-0.04%)
Jan 22, 2020 254.86 256.03 254.35 255.42 1,145,875 +1.19(+0.47%)
Jan 21, 2020 253.60 254.71 252.19 254.23 1,409,014 +0.41(+0.16%)
Jan 17, 2020 254.40 255.05 252.19 253.82 1,278,218 +0.19(+0.08%)
Jan 16, 2020 255.28 255.57 251.34 253.62 987,254 -0.39(-0.16%)
Jan 15, 2020 252.75 256.14 252.63 254.02 1,232,199 +1.23(+0.49%)
Jan 14, 2020 252.02 254.16 250.33 252.79 1,573,569 -0.22(-0.09%)
Jan 13, 2020 251.42 253.26 250.44 253.01 1,393,652 +1.59(+0.63%)
Jan 10, 2020 252.03 253.09 250.62 251.42 1,062,071 +0.84(+0.34%)
Jan 09, 2020 251.72 252.10 250.02 250.57 1,022,452 +0.13(+0.05%)
Jan 08, 2020 250.00 252.41 248.76 250.44 1,537,617 +0.61(+0.25%)
Jan 07, 2020 248.78 250.56 247.45 249.83 1,458,889 -0.59(-0.24%)
Jan 06, 2020 246.38 250.72 244.26 250.43 1,707,664 +3.47(+1.41%)
Jan 03, 2020 245.92 248.27 245.87 246.96 1,706,147 -2.70(-1.08%)
Jan 02, 2020 249.25 250.49 247.21 249.66 1,838,137 +0.52(+0.21%)
Dec 31, 2019 247.39 249.17 246.18 249.14 904,981 +1.33(+0.54%)
Dec 30, 2019 249.79 250.73 247.33 247.81 484,536 -2.14(-0.85%)
Dec 27, 2019 248.78 250.00 248.21 249.94 596,589 +1.64(+0.66%)
Dec 26, 2019 250.11 250.79 247.69 248.30 548,261 -1.79(-0.71%)
Dec 24, 2019 250.59 250.86 248.52 250.09 229,793 -0.44(-0.18%)
Dec 23, 2019 249.43 251.15 248.34 250.53 908,126 +1.68(+0.67%)
Dec 20, 2019 248.03 252.35 247.28 248.85 2,618,115 +3.47(+1.41%)
Dec 19, 2019 244.56 246.50 243.87 245.38 1,258,184 +0.63(+0.26%)
Dec 18, 2019 246.19 246.69 243.72 244.75 1,277,970 -1.69(-0.69%)
Dec 17, 2019 248.10 250.02 245.68 246.44 1,530,586 -0.78(-0.32%)
Dec 16, 2019 247.14 247.40 245.75 247.22 1,573,669 +1.06(+0.43%)
Dec 13, 2019 242.87 246.79 241.99 246.16 1,843,586 +3.00(+1.24%)
Dec 12, 2019 239.00 244.18 238.91 243.15 1,529,289 +4.01(+1.68%)
Dec 11, 2019 236.28 239.37 234.94 239.14 1,175,231 +3.50(+1.49%)
Dec 10, 2019 236.68 236.88 234.21 235.64 1,063,870 -0.61(-0.26%)
Dec 09, 2019 237.38 237.95 235.72 236.25 993,856 -1.85(-0.78%)
Dec 06, 2019 237.47 239.22 236.93 238.10 1,145,147 +1.63(+0.69%)
Dec 05, 2019 235.59 237.64 233.90 236.47 913,843 +1.53(+0.65%)
Dec 04, 2019 234.16 235.64 232.69 234.94 1,200,676 +1.37(+0.59%)
Dec 03, 2019 233.96 235.66 231.60 233.57 1,831,652 -3.01(-1.27%)
Dec 02, 2019 235.72 237.09 233.54 236.58 1,554,536 +0.48(+0.21%)
Nov 29, 2019 236.52 237.77 235.11 236.10 638,540 -1.74(-0.73%)
Nov 27, 2019 233.10 238.96 232.90 237.83 1,583,651 +4.74(+2.03%)
Nov 26, 2019 232.05 233.95 231.89 233.09 1,629,084 +1.23(+0.53%)
Nov 25, 2019 228.62 232.19 227.30 231.86 1,353,678 +3.63(+1.59%)
Nov 22, 2019 227.53 228.57 225.68 228.23 1,067,191 +0.85(+0.37%)
Nov 21, 2019 225.69 228.28 225.11 227.38 1,105,074 +1.99(+0.88%)
Nov 20, 2019 225.32 226.27 224.11 225.39 1,398,522 +0.91(+0.41%)
Nov 19, 2019 223.42 225.77 222.53 224.48 1,181,842 +2.07(+0.93%)
Nov 18, 2019 227.14 227.90 221.75 222.41 1,963,627 -4.37(-1.93%)
Nov 15, 2019 228.43 228.75 225.90 226.78 1,266,899 -0.46(-0.20%)
Nov 14, 2019 225.79 228.53 225.79 227.24 1,099,316 +1.63(+0.72%)
Nov 13, 2019 221.08 225.62 219.76 225.60 1,520,861 +4.25(+1.92%)
Nov 12, 2019 220.81 223.77 220.37 221.35 1,133,960 -0.07(-0.03%)
Nov 11, 2019 222.30 223.25 220.80 221.43 1,187,979 -2.15(-0.96%)
Nov 08, 2019 222.85 225.66 222.85 223.57 1,637,739 +0.20(+0.09%)
Nov 07, 2019 229.42 230.22 222.80 223.37 1,597,426 -5.68(-2.48%)
Nov 06, 2019 225.30 229.07 225.12 229.06 1,955,132 +3.75(+1.67%)
Nov 05, 2019 232.86 236.34 224.95 225.30 3,161,846 -12.81(-5.38%)
Nov 04, 2019 238.07 239.01 235.27 238.11 1,387,204 +2.33(+0.99%)
Nov 01, 2019 235.37 237.56 234.65 235.78 1,516,425 +1.96(+0.84%)
Oct 31, 2019 233.43 234.75 232.00 233.81 1,784,283 +0.05(+0.02%)
Oct 30, 2019 232.07 233.97 231.94 233.77 789,926 +1.53(+0.66%)
Oct 29, 2019 225.52 234.98 224.72 232.24 1,777,723 +7.49(+3.33%)
Oct 28, 2019 224.45 227.56 223.39 224.75 2,088,282 +1.63(+0.73%)
Oct 25, 2019 224.59 226.57 223.05 223.13 1,878,724 -1.46(-0.65%)
Oct 24, 2019 230.97 230.97 223.55 224.59 1,519,963 -5.21(-2.27%)
Oct 23, 2019 230.41 231.09 228.83 229.79 1,061,088 +1.21(+0.53%)
Oct 22, 2019 232.34 234.28 228.22 228.59 779,549 -3.49(-1.50%)
Oct 21, 2019 234.83 236.69 231.97 232.08 1,045,174 -4.10(-1.74%)
Oct 18, 2019 234.42 236.66 233.58 236.18 922,774 +1.63(+0.70%)
Oct 17, 2019 231.99 235.70 231.69 234.54 1,104,098 +3.53(+1.53%)
Oct 16, 2019 230.56 232.00 229.17 231.02 1,112,763 -0.31(-0.13%)
Oct 15, 2019 230.53 232.48 229.26 231.33 990,415 +2.34(+1.02%)
Oct 14, 2019 230.94 230.94 228.75 228.99 682,500 -1.95(-0.85%)
Oct 11, 2019 230.22 232.88 229.59 230.94 931,862 +3.94(+1.74%)
Oct 10, 2019 225.21 227.98 224.41 227.00 650,872 +0.67(+0.29%)
Oct 09, 2019 225.02 227.08 224.09 226.33 652,533 +3.04(+1.36%)
Oct 08, 2019 226.32 226.72 222.93 223.29 984,214 -4.66(-2.04%)
Oct 07, 2019 229.98 231.07 227.86 227.95 981,430 -3.22(-1.40%)
Oct 04, 2019 230.05 231.35 228.66 231.17 671,387 +2.01(+0.88%)
Oct 03, 2019 226.11 229.47 223.84 229.16 900,810 +2.78(+1.23%)
Oct 02, 2019 227.65 228.53 223.84 226.39 1,172,815 -2.53(-1.11%)
Oct 01, 2019 232.19 234.12 228.42 228.92 956,530 -2.12(-0.92%)
Sep 30, 2019 227.20 232.36 227.20 231.04 1,824,698 +4.50(+1.99%)
Sep 27, 2019 230.43 230.44 226.03 226.53 993,285 -2.29(-1.00%)
Sep 26, 2019 232.74 232.74 226.69 228.83 1,170,675 -3.12(-1.34%)
Sep 25, 2019 229.16 232.59 228.79 231.94 961,923 +2.68(+1.17%)
Sep 24, 2019 232.57 233.91 227.88 229.26 1,371,758 -2.20(-0.95%)
Sep 23, 2019 231.43 233.39 231.15 231.47 1,058,981 -0.11(-0.05%)
Sep 20, 2019 233.45 234.38 231.33 231.57 2,110,622 -2.59(-1.10%)
Sep 19, 2019 235.22 236.62 233.87 234.16 928,204 -1.04(-0.44%)
Sep 18, 2019 235.64 236.83 233.07 235.20 832,701 -0.58(-0.24%)
Sep 17, 2019 237.29 237.40 235.25 235.78 938,828 -0.53(-0.22%)
Sep 16, 2019 236.81 237.34 235.59 236.31 933,936 -1.80(-0.76%)
Sep 13, 2019 240.04 240.09 237.31 238.11 738,723 -1.32(-0.55%)
Sep 12, 2019 240.76 240.97 236.54 239.43 1,200,947 +1.05(+0.44%)
Sep 11, 2019 237.51 238.81 233.16 238.38 1,295,621 +0.45(+0.19%)
Sep 10, 2019 234.80 237.93 231.27 237.93 1,875,831 +2.47(+1.05%)
Sep 09, 2019 240.59 240.67 234.68 235.46 949,925 -4.27(-1.78%)
Sep 06, 2019 235.38 241.80 235.11 239.73 1,479,527 +4.34(+1.84%)
Sep 05, 2019 234.59 235.81 233.33 235.39 1,127,947 +3.43(+1.48%)
Sep 04, 2019 227.74 232.31 227.00 231.96 1,127,891 +6.08(+2.69%)
Sep 03, 2019 228.73 230.13 223.94 225.88 945,660 -5.36(-2.32%)
Aug 30, 2019 233.79 233.79 230.24 231.24 878,247 -1.02(-0.44%)
Aug 29, 2019 232.41 232.73 231.06 232.26 572,904 +1.85(+0.80%)
Aug 28, 2019 226.78 231.26 226.68 230.41 625,456 +2.45(+1.07%)
Aug 27, 2019 228.59 230.72 226.02 227.96 994,451 +1.38(+0.61%)
Aug 26, 2019 227.98 228.76 225.44 226.59 792,417 +0.46(+0.20%)
Aug 23, 2019 231.90 232.96 225.15 226.13 1,214,480 -6.26(-2.69%)
Aug 22, 2019 231.31 234.13 231.28 232.39 1,267,377 +1.65(+0.71%)
Aug 21, 2019 228.37 230.86 228.32 230.74 1,106,814 +3.72(+1.64%)
Aug 20, 2019 229.25 231.65 226.90 227.01 990,571 -2.00(-0.87%)
Aug 19, 2019 228.63 230.12 227.15 229.02 738,903 +2.87(+1.27%)
Aug 16, 2019 225.97 226.70 225.00 226.15 861,336 +1.80(+0.80%)
Aug 15, 2019 222.80 225.61 222.63 224.34 1,070,660 +1.49(+0.67%)
Aug 14, 2019 228.08 229.14 222.69 222.85 1,129,883 -7.86(-3.41%)
Aug 13, 2019 227.00 231.82 226.50 230.71 1,024,072 +3.81(+1.68%)
Aug 12, 2019 230.20 232.00 226.27 226.90 545,204 -4.73(-2.04%)
Aug 09, 2019 230.01 232.34 229.40 231.63 1,266,199 +2.53(+1.11%)
Aug 08, 2019 224.51 229.53 223.58 229.10 1,434,472 +6.26(+2.81%)
Aug 07, 2019 218.96 223.52 216.01 222.83 1,672,488 +2.32(+1.05%)
Aug 06, 2019 218.23 223.12 208.54 220.51 2,882,934 +5.28(+2.45%)
Aug 05, 2019 223.12 223.53 214.92 215.23 2,388,078 -11.25(-4.97%)
Aug 02, 2019 229.84 230.10 224.98 226.48 1,281,353 -3.33(-1.45%)
Aug 01, 2019 230.31 234.70 229.16 229.81 1,098,287 -0.41(-0.18%)
Jul 31, 2019 234.43 235.00 229.22 230.22 1,847,123 -4.76(-2.03%)
Jul 30, 2019 230.85 235.01 230.75 234.98 659,865 +2.95(+1.27%)
Jul 29, 2019 232.11 232.85 230.29 232.03 833,434 +0.37(+0.16%)
Jul 26, 2019 232.55 233.55 230.87 231.67 727,809 +0.22(+0.09%)
Jul 25, 2019 232.30 234.35 231.17 231.45 956,728 -1.91(-0.82%)
Jul 24, 2019 232.79 233.70 230.26 233.36 814,607 +0.42(+0.18%)
Jul 23, 2019 230.43 233.00 229.75 232.94 824,927 +2.99(+1.30%)
Jul 22, 2019 229.02 230.23 228.70 229.96 1,136,250 +1.52(+0.67%)
Jul 19, 2019 231.42 231.45 228.32 228.43 833,335 -2.72(-1.18%)
Jul 18, 2019 228.57 231.35 228.49 231.16 593,510 +1.80(+0.79%)
Jul 17, 2019 230.03 230.09 227.96 229.35 774,874 +0.43(+0.19%)
Jul 16, 2019 231.31 231.38 228.34 228.93 651,303 -1.69(-0.73%)
Jul 15, 2019 230.74 231.59 229.30 230.62 740,441 +0.33(+0.14%)
Jul 12, 2019 233.18 233.39 228.81 230.29 708,483 -3.00(-1.28%)
Jul 11, 2019 231.85 233.38 230.33 233.29 1,126,611 +2.46(+1.07%)
Jul 10, 2019 229.76 231.98 229.76 230.83 781,984 +1.59(+0.69%)
Jul 09, 2019 227.64 229.60 227.30 229.24 1,012,992 +0.68(+0.30%)
Jul 08, 2019 230.56 231.31 228.33 228.55 1,170,411 -2.94(-1.27%)
Jul 05, 2019 230.76 232.24 228.86 231.49 631,288 -0.95(-0.41%)
Jul 03, 2019 231.47 232.44 230.07 232.44 667,524 +1.26(+0.54%)
Jul 02, 2019 232.04 232.22 229.04 231.19 918,769 -0.63(-0.27%)
Jul 01, 2019 230.55 232.18 228.85 231.81 1,140,266 +2.31(+1.01%)
Jun 28, 2019 228.01 229.59 227.17 229.50 1,704,335 +2.60(+1.15%)
Jun 27, 2019 227.00 228.88 226.18 226.90 985,309 +0.95(+0.42%)
Jun 26, 2019 226.11 226.58 222.31 225.95 1,336,366 -0.10(-0.04%)
Jun 25, 2019 227.67 229.86 225.81 226.05 1,491,698 -1.60(-0.70%)
Jun 24, 2019 225.31 227.74 224.57 227.65 1,215,025 +2.44(+1.08%)
Jun 21, 2019 223.53 226.21 222.43 225.21 2,648,137 +1.99(+0.89%)
Jun 20, 2019 218.56 223.43 217.98 223.22 1,719,464 +6.26(+2.89%)
Jun 19, 2019 215.25 217.73 214.97 216.96 1,679,112 +1.53(+0.71%)
Jun 18, 2019 214.21 216.31 214.21 215.43 961,096 +2.16(+1.01%)
Jun 17, 2019 213.48 214.56 212.29 213.27 1,041,372 +0.03(+0.01%)
Jun 14, 2019 216.21 216.21 213.13 213.24 1,080,733 -2.62(-1.22%)
Jun 13, 2019 216.58 216.58 213.69 215.87 1,353,340 +0.06(+0.03%)
Jun 12, 2019 215.17 217.87 214.94 215.80 1,104,742 -0.05(-0.02%)
Jun 11, 2019 219.77 220.24 215.08 215.85 1,047,737 -2.91(-1.33%)
Jun 10, 2019 217.95 219.89 217.06 218.75 1,406,281 +1.67(+0.77%)
Jun 07, 2019 216.91 218.14 215.97 217.09 1,394,565 +1.59(+0.74%)
Jun 06, 2019 216.48 216.76 212.27 215.49 1,837,179 -1.80(-0.83%)
Jun 05, 2019 215.46 218.93 213.65 217.30 1,620,315 +3.76(+1.76%)
Jun 04, 2019 213.09 214.69 211.58 213.54 1,107,108 +2.32(+1.10%)
Jun 03, 2019 212.40 214.29 209.93 211.21 1,241,963 -0.71(-0.33%)
May 31, 2019 213.87 214.00 211.72 211.92 1,144,390 -3.41(-1.59%)
May 30, 2019 212.57 215.71 212.32 215.34 795,011 +2.91(+1.37%)
May 29, 2019 212.03 215.04 211.06 212.43 1,210,533 -0.14(-0.07%)
May 28, 2019 214.70 217.39 212.57 212.57 2,456,195 -0.94(-0.44%)
May 24, 2019 213.24 216.36 212.54 213.51 1,432,112 +1.08(+0.51%)
May 23, 2019 213.37 213.37 210.54 212.43 1,226,044 -1.53(-0.71%)
May 22, 2019 211.78 214.63 211.00 213.96 1,407,995 +1.55(+0.73%)
May 21, 2019 209.29 213.55 209.29 212.40 1,899,348 +4.19(+2.01%)
May 20, 2019 206.65 209.48 206.29 208.22 1,727,174 +0.91(+0.44%)
May 17, 2019 203.29 208.61 203.26 207.31 2,742,835 +2.21(+1.08%)
May 16, 2019 204.71 207.01 203.82 205.10 1,687,296 +0.47(+0.23%)
May 15, 2019 201.60 206.25 201.06 204.63 1,585,180 +2.33(+1.15%)
May 14, 2019 203.19 206.16 202.24 202.30 1,552,275 -0.77(-0.38%)
May 13, 2019 202.44 207.30 201.99 203.07 1,772,720 -1.55(-0.76%)
May 10, 2019 207.23 208.61 202.96 204.62 2,739,641 -3.99(-1.91%)
May 09, 2019 204.22 210.17 201.99 208.62 3,213,110 -2.30(-1.09%)
May 08, 2019 211.57 212.44 209.43 210.91 1,718,657 -0.20(-0.09%)
May 07, 2019 214.97 215.62 209.71 211.11 1,638,929 -5.42(-2.50%)
May 06, 2019 212.54 216.88 211.19 216.53 1,546,276 +0.57(+0.26%)
May 03, 2019 215.97 216.15 214.16 215.96 1,019,255 +1.11(+0.52%)
May 02, 2019 213.91 215.78 212.71 214.85 1,051,567 +0.93(+0.43%)
May 01, 2019 218.14 218.54 213.43 213.93 1,032,705 -4.62(-2.11%)
Apr 30, 2019 215.54 218.74 212.35 218.55 1,991,508 +3.66(+1.70%)
Apr 29, 2019 215.44 216.91 213.97 214.89 1,215,256 -1.28(-0.59%)
Apr 26, 2019 216.52 216.97 214.29 216.17 888,832 +0.63(+0.29%)
Apr 25, 2019 210.41 216.39 209.43 215.54 2,001,440 +4.48(+2.12%)
Apr 24, 2019 206.87 211.78 205.25 211.07 1,948,393 +4.05(+1.96%)
Apr 23, 2019 204.31 209.92 203.61 207.02 2,816,926 +2.72(+1.33%)
Apr 22, 2019 206.18 208.37 203.91 204.30 1,640,897 -2.59(-1.25%)
Apr 18, 2019 205.17 209.60 203.02 206.88 2,800,886 +1.83(+0.89%)
Apr 17, 2019 218.52 218.52 201.09 205.05 5,171,985 -12.85(-5.90%)
Apr 16, 2019 224.69 226.11 217.55 217.90 1,717,674 -5.61(-2.51%)
Apr 15, 2019 224.04 224.86 222.58 223.50 1,214,200 -0.46(-0.21%)
Apr 12, 2019 229.32 230.22 223.66 223.97 1,474,191 -4.56(-1.99%)
Apr 11, 2019 229.87 229.99 228.08 228.53 1,056,865 -0.45(-0.20%)
Apr 10, 2019 226.90 230.43 226.40 228.98 919,887 +2.23(+0.98%)
Apr 09, 2019 226.35 227.38 224.82 226.75 1,477,297 -1.11(-0.49%)
Apr 08, 2019 228.38 228.62 226.15 227.85 1,371,479 -0.26(-0.12%)
Apr 05, 2019 229.24 230.27 227.81 228.12 1,624,772 -0.28(-0.12%)
Apr 04, 2019 226.85 228.66 225.52 228.40 1,273,047 +2.00(+0.88%)
Apr 03, 2019 228.34 228.36 225.47 226.40 1,513,581 -1.23(-0.54%)
Apr 02, 2019 228.24 228.79 227.33 227.63 1,081,551 -0.59(-0.26%)
Apr 01, 2019 227.75 229.45 227.13 228.22 1,235,912 +1.51(+0.66%)
Mar 29, 2019 225.38 226.95 224.40 226.71 1,634,135 +2.48(+1.11%)
Mar 28, 2019 223.43 224.59 222.12 224.23 1,090,404 +1.27(+0.57%)
Mar 27, 2019 224.43 225.05 221.65 222.96 1,134,237 -1.27(-0.57%)
Mar 26, 2019 220.91 225.17 220.91 224.23 1,521,097 +5.22(+2.38%)
Mar 25, 2019 218.54 219.26 216.25 219.01 1,260,074 +1.03(+0.47%)
Mar 22, 2019 221.90 222.18 217.91 217.99 1,205,305 -4.81(-2.16%)
Mar 21, 2019 220.56 223.03 220.24 222.80 1,225,328 +2.06(+0.93%)
Mar 20, 2019 224.80 224.80 219.87 220.74 1,483,146 -4.01(-1.79%)
Mar 19, 2019 222.13 224.82 220.25 224.75 1,498,584 +2.63(+1.19%)
Mar 18, 2019 226.27 226.27 219.73 222.12 2,151,784 -8.40(-3.64%)
Mar 15, 2019 229.51 233.46 229.28 230.51 2,219,824 +1.51(+0.66%)
Mar 14, 2019 230.35 230.35 228.15 229.01 964,020 -1.24(-0.54%)
Mar 13, 2019 228.58 231.44 228.13 230.25 882,862 +2.77(+1.22%)
Mar 12, 2019 227.68 229.09 227.01 227.48 909,107 +0.58(+0.26%)
Mar 11, 2019 225.05 226.93 224.89 226.90 704,450 +2.92(+1.31%)
Mar 08, 2019 222.98 224.24 221.13 223.98 886,519 +0.05(+0.02%)
Mar 07, 2019 225.09 225.39 222.84 223.93 792,191 -1.05(-0.47%)
Mar 06, 2019 228.54 228.70 223.94 224.98 933,900 -3.30(-1.45%)
Mar 05, 2019 228.85 228.87 226.39 228.29 634,348 -0.57(-0.25%)
Mar 04, 2019 231.19 231.36 226.14 228.86 908,627 -1.37(-0.59%)
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.