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

Becton Dickinson (NY: BDX )

231.55 +1.07 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Mar 29, 2018 194.87 194.87 194.87 0 +3.84(+2.01%)
Mar 28, 2018 192.27 193.22 190.46 191.03 1,069,701 -0.53(-0.28%)
Mar 27, 2018 194.07 195.14 190.39 191.56 1,514,349 -2.01(-1.04%)
Mar 26, 2018 191.52 193.88 189.82 193.57 1,278,069 +4.18(+2.21%)
Mar 23, 2018 192.57 193.53 189.20 189.38 1,960,035 -2.38(-1.24%)
Mar 22, 2018 195.54 197.22 191.68 191.77 1,133,308 -4.72(-2.40%)
Mar 21, 2018 198.20 198.43 195.96 196.49 838,499 -1.26(-0.64%)
Mar 20, 2018 198.06 198.81 196.89 197.75 796,708 +0.33(+0.17%)
Mar 19, 2018 200.72 201.03 196.10 197.41 1,292,049 -3.36(-1.68%)
Mar 16, 2018 201.79 202.33 200.72 200.78 1,613,999 -0.79(-0.39%)
Mar 15, 2018 201.41 203.25 200.50 201.57 995,657 +0.57(+0.28%)
Mar 14, 2018 201.94 202.27 199.79 201.00 1,461,714 -0.30(-0.15%)
Mar 13, 2018 204.12 204.20 201.07 201.30 1,062,771 -1.48(-0.73%)
Mar 12, 2018 204.58 204.85 202.55 202.78 1,182,177 -0.56(-0.27%)
Mar 09, 2018 201.85 204.35 200.08 203.34 1,625,623 +2.41(+1.20%)
Mar 08, 2018 196.87 201.44 196.86 200.93 1,247,079 +4.58(+2.33%)
Mar 07, 2018 196.71 196.35 1,129,583 +1.92(+0.99%)
Mar 06, 2018 195.30 196.64 192.91 194.44 1,631,184 -0.28(-0.14%)
Mar 05, 2018 194.47 195.66 192.91 194.71 1,983,676 -0.34(-0.17%)
Mar 02, 2018 194.13 196.02 193.75 195.06 1,131,575 -0.42(-0.22%)
Mar 01, 2018 198.59 198.78 193.10 195.48 1,721,033 -3.50(-1.76%)
Feb 28, 2018 201.92 204.24 198.86 198.97 1,456,007 -2.72(-1.35%)
Feb 27, 2018 202.19 204.64 201.69 201.69 1,472,102 +0.02(+0.01%)
Feb 26, 2018 198.59 201.88 198.16 201.67 1,345,394 +4.20(+2.13%)
Feb 23, 2018 196.64 197.51 194.90 197.47 813,656 +1.81(+0.93%)
Feb 22, 2018 197.01 198.43 195.12 195.66 885,118 -0.34(-0.17%)
Feb 21, 2018 197.27 200.16 195.97 196.00 1,153,191 -1.00(-0.51%)
Feb 20, 2018 200.09 200.09 196.01 197.00 1,249,831 -2.73(-1.37%)
Feb 16, 2018 199.73 199.73 199.73 0 +0.32(+0.16%)
Feb 15, 2018 198.64 199.98 196.13 199.41 1,096,861 +2.29(+1.16%)
Feb 14, 2018 192.16 197.57 191.81 197.12 1,476,167 +4.08(+2.11%)
Feb 13, 2018 194.46 194.46 191.22 193.04 1,965,690 -3.13(-1.59%)
Feb 12, 2018 196.42 197.38 195.06 196.17 2,586,586 +1.57(+0.81%)
Feb 09, 2018 190.52 196.10 188.12 194.60 2,265,512 +5.11(+2.70%)
Feb 08, 2018 198.85 199.48 189.31 189.49 3,347,316 -9.39(-4.72%)
Feb 07, 2018 204.27 203.90 197.99 198.88 2,914,994 -5.02(-2.46%)
Feb 06, 2018 194.47 209.91 192.68 203.90 3,212,007 -2.92(-1.41%)
Feb 05, 2018 213.07 213.08 203.75 206.82 2,007,588 -5.67(-2.67%)
Feb 02, 2018 215.59 216.37 212.12 212.50 1,502,474 -3.95(-1.83%)
Feb 01, 2018 216.05 218.23 215.26 216.45 1,237,876 -1.27(-0.58%)
Jan 31, 2018 218.46 218.46 216.56 217.72 1,701,037 -0.50(-0.23%)
Jan 30, 2018 217.86 219.28 216.09 218.22 1,387,297 -1.28(-0.58%)
Jan 29, 2018 220.73 222.60 218.93 219.50 1,436,083 -1.21(-0.55%)
Jan 26, 2018 218.94 220.75 215.36 220.71 1,786,787 +3.52(+1.62%)
Jan 25, 2018 214.77 218.97 214.42 217.19 1,672,091 +3.32(+1.55%)
Jan 24, 2018 211.62 214.55 210.81 213.87 1,146,798 +3.52(+1.67%)
Jan 23, 2018 211.53 212.27 210.01 210.34 1,335,999 -1.79(-0.84%)
Jan 22, 2018 209.77 212.16 209.04 212.14 1,477,717 +1.97(+0.94%)
Jan 19, 2018 210.16 210.34 208.41 210.16 1,638,647 +2.14(+1.03%)
Jan 18, 2018 207.12 208.23 205.32 208.02 1,232,746 +0.67(+0.32%)
Jan 17, 2018 206.37 207.36 203.21 207.35 1,858,908 +2.54(+1.24%)
Jan 16, 2018 204.31 205.74 203.09 204.81 1,948,458 +0.74(+0.36%)
Jan 12, 2018 204.07 204.07 204.07 0 +1.69(+0.84%)
Jan 11, 2018 201.25 202.48 198.83 202.38 1,735,124 +1.13(+0.56%)
Jan 10, 2018 202.54 202.62 199.71 201.25 1,422,995 -1.67(-0.82%)
Jan 09, 2018 199.26 203.30 198.59 202.91 1,547,656 +4.50(+2.27%)
Jan 08, 2018 198.98 199.56 197.45 198.41 1,937,816 -0.61(-0.31%)
Jan 05, 2018 199.28 200.34 198.29 199.03 1,589,791 +0.98(+0.49%)
Jan 04, 2018 196.57 198.75 196.45 198.05 1,486,638 +0.90(+0.45%)
Jan 03, 2018 196.65 198.31 196.07 197.15 1,951,720 +1.93(+0.99%)
Jan 02, 2018 192.76 197.20 192.76 195.22 3,000,801 +3.39(+1.77%)
Dec 29, 2017 191.84 191.84 191.84 0 -0.23(-0.12%)
Dec 28, 2017 194.76 196.16 191.94 192.07 2,470,448 -2.69(-1.38%)
Dec 27, 2017 194.59 195.17 194.02 194.76 715,569 +0.27(+0.14%)
Dec 26, 2017 195.09 195.18 193.94 194.49 524,346 -0.19(-0.10%)
Dec 22, 2017 195.64 195.96 194.36 194.68 1,495,108 -0.49(-0.25%)
Dec 21, 2017 197.03 197.72 194.95 195.17 732,615 -1.09(-0.55%)
Dec 20, 2017 198.02 198.02 196.14 196.26 991,484 -2.10(-1.06%)
Dec 19, 2017 199.25 199.75 197.55 198.35 1,097,722 -0.36(-0.18%)
Dec 18, 2017 198.62 199.57 197.75 198.71 1,254,532 +0.24(+0.12%)
Dec 15, 2017 197.42 199.04 195.98 198.47 2,451,524 +2.41(+1.23%)
Dec 14, 2017 196.50 197.65 195.77 196.06 1,527,240 -0.15(-0.08%)
Dec 13, 2017 196.05 197.71 195.72 196.21 1,109,344 -0.04(-0.02%)
Dec 12, 2017 196.26 197.96 195.97 196.26 1,446,706 +0.61(+0.31%)
Dec 11, 2017 195.57 197.75 194.92 195.65 1,282,316 -1.23(-0.62%)
Dec 08, 2017 196.87 197.56 194.87 196.87 1,294,368 +1.68(+0.86%)
Dec 07, 2017 195.73 196.59 194.37 195.20 1,508,146 -0.32(-0.17%)
Dec 06, 2017 196.54 196.87 194.74 195.52 1,463,350 -0.13(-0.07%)
Dec 05, 2017 195.53 197.16 195.16 195.66 1,079,062 +0.13(+0.07%)
Dec 04, 2017 203.58 204.11 195.48 195.52 1,898,282 -6.62(-3.27%)
Dec 01, 2017 203.87 205.13 200.73 202.14 1,754,177 -1.68(-0.82%)
Nov 30, 2017 202.74 204.34 200.73 203.82 2,341,078 +1.19(+0.59%)
Nov 29, 2017 202.84 203.45 201.07 202.63 1,043,085 -0.24(-0.12%)
Nov 28, 2017 202.17 203.03 200.85 202.87 1,269,362 +1.56(+0.78%)
Nov 27, 2017 202.11 203.49 200.82 201.31 1,169,330 -0.79(-0.39%)
Nov 24, 2017 200.95 202.20 200.26 202.09 418,771 +1.83(+0.91%)
Nov 22, 2017 202.05 202.05 199.13 200.26 1,300,272 -2.32(-1.15%)
Nov 21, 2017 199.41 203.18 198.74 202.59 1,653,282 +4.76(+2.41%)
Nov 20, 2017 197.51 198.55 196.91 197.82 904,640 +1.06(+0.54%)
Nov 17, 2017 197.17 197.75 196.41 196.76 805,817 -1.08(-0.55%)
Nov 16, 2017 196.32 197.91 195.72 197.84 1,005,160 +2.16(+1.10%)
Nov 15, 2017 196.56 196.88 195.44 195.68 908,720 -1.21(-0.62%)
Nov 14, 2017 195.63 197.51 195.32 196.90 972,921 +0.41(+0.21%)
Nov 13, 2017 195.30 197.12 194.25 196.49 970,946 +0.69(+0.35%)
Nov 10, 2017 199.77 200.24 194.31 195.80 1,985,308 -4.69(-2.34%)
Nov 09, 2017 197.35 200.58 196.95 200.49 1,106,654 +2.72(+1.38%)
Nov 08, 2017 197.76 198.56 196.73 197.76 1,371,573 +0.14(+0.07%)
Nov 07, 2017 198.94 199.26 196.24 197.62 2,504,029 -0.83(-0.42%)
Nov 06, 2017 200.65 201.16 198.32 198.45 1,111,563 -1.97(-0.98%)
Nov 03, 2017 195.07 200.85 194.25 200.42 1,573,723 +0.35(+0.17%)
Nov 02, 2017 191.97 200.71 187.55 200.08 3,030,365 +14.25(+7.67%)
Nov 01, 2017 185.35 187.64 182.19 185.82 2,325,598 -0.54(-0.29%)
Oct 31, 2017 186.21 187.15 185.77 186.37 1,482,432 +0.02(+0.01%)
Oct 30, 2017 187.31 187.70 185.58 186.35 1,245,661 -1.29(-0.69%)
Oct 27, 2017 187.64 188.62 186.87 187.64 1,759,945 +0.23(+0.12%)
Oct 26, 2017 188.88 188.94 187.08 187.41 2,168,097 -0.49(-0.26%)
Oct 25, 2017 188.37 189.04 187.54 187.90 1,320,601 -0.52(-0.27%)
Oct 24, 2017 188.97 188.97 187.38 188.42 1,067,877 -0.05(-0.03%)
Oct 23, 2017 189.39 191.77 187.97 188.47 1,125,174 -0.72(-0.38%)
Oct 20, 2017 187.55 189.82 187.30 189.19 1,399,094 +2.21(+1.18%)
Oct 19, 2017 185.20 187.05 184.61 186.98 1,194,260 +1.47(+0.79%)
Oct 18, 2017 181.37 185.53 181.06 185.52 2,406,802 +4.15(+2.29%)
Oct 17, 2017 179.38 181.55 178.69 181.37 1,070,919 +2.01(+1.12%)
Oct 16, 2017 179.46 179.89 178.78 179.35 1,207,338 -0.55(-0.30%)
Oct 13, 2017 177.44 179.94 176.34 179.90 1,500,430 +2.32(+1.31%)
Oct 12, 2017 175.74 177.63 175.74 177.58 845,206 +1.18(+0.67%)
Oct 11, 2017 175.29 176.52 175.22 176.40 867,207 +1.09(+0.62%)
Oct 10, 2017 176.07 174.80 175.31 1,188,157 -0.76(-0.43%)
Oct 09, 2017 176.42 176.56 175.42 176.07 1,196,783 -0.84(-0.47%)
Oct 06, 2017 176.17 176.87 175.56 176.91 1,268,478 +0.74(+0.42%)
Oct 05, 2017 174.16 176.17 173.43 176.17 1,393,351 +2.01(+1.15%)
Oct 04, 2017 173.02 174.27 172.97 174.16 995,700 +1.13(+0.66%)
Oct 03, 2017 175.23 175.76 172.42 173.02 1,177,530 -2.29(-1.30%)
Oct 02, 2017 175.86 176.69 174.43 175.31 1,193,672 +0.30(+0.17%)
Sep 29, 2017 172.36 175.04 172.36 175.01 1,234,614 +2.10(+1.21%)
Sep 28, 2017 173.58 174.51 172.07 172.91 1,062,195 -0.40(-0.23%)
Sep 27, 2017 173.74 173.87 172.00 173.31 968,188 -0.24(-0.14%)
Sep 26, 2017 173.32 173.76 172.35 173.55 1,109,823 +1.00(+0.58%)
Sep 25, 2017 172.29 172.93 171.51 172.55 1,341,735 +0.12(+0.07%)
Sep 22, 2017 171.93 172.57 171.12 172.43 1,183,216 +1.34(+0.78%)
Sep 21, 2017 173.08 173.17 171.06 171.09 1,188,824 -2.18(-1.26%)
Sep 20, 2017 172.47 173.62 172.06 173.26 1,242,013 +0.89(+0.52%)
Sep 19, 2017 174.84 175.59 172.09 172.37 1,581,492 -2.33(-1.33%)
Sep 18, 2017 174.98 175.88 174.57 174.70 1,187,379 +0.24(+0.14%)
Sep 15, 2017 176.40 177.05 174.23 174.46 1,768,417 -2.02(-1.14%)
Sep 14, 2017 175.31 176.75 174.62 176.48 1,577,094 +0.88(+0.50%)
Sep 13, 2017 180.09 180.77 174.88 175.60 2,185,873 -4.98(-2.76%)
Sep 12, 2017 181.70 182.01 179.88 180.59 1,264,160 -1.49(-0.82%)
Sep 11, 2017 182.90 182.96 181.16 182.08 1,807,489 +0.15(+0.08%)
Sep 08, 2017 178.58 182.45 178.14 181.93 1,346,036 +3.69(+2.07%)
Sep 07, 2017 177.24 179.32 177.24 178.24 1,084,204 +0.96(+0.54%)
Sep 06, 2017 178.48 178.86 177.21 177.28 868,163 -0.75(-0.42%)
Sep 05, 2017 176.54 178.33 176.47 178.03 1,007,560 +0.82(+0.46%)
Sep 01, 2017 177.47 177.85 176.47 177.21 850,806 -0.26(-0.15%)
Aug 31, 2017 176.44 177.69 175.79 177.47 1,293,486 +1.37(+0.78%)
Aug 30, 2017 176.63 176.96 175.64 176.10 914,603 -0.89(-0.50%)
Aug 29, 2017 176.29 177.42 176.26 176.99 904,695 -0.13(-0.08%)
Aug 28, 2017 177.23 177.81 176.74 177.12 511,920 +0.43(+0.24%)
Aug 25, 2017 176.27 176.89 175.91 176.70 887,017 +0.63(+0.36%)
Aug 24, 2017 176.79 176.79 175.16 176.06 915,457 +0.25(+0.14%)
Aug 23, 2017 177.60 178.09 175.57 175.81 1,302,174 -2.47(-1.39%)
Aug 22, 2017 177.21 178.76 176.94 178.29 961,393 +1.06(+0.60%)
Aug 21, 2017 176.27 177.30 175.06 177.23 741,438 +1.32(+0.75%)
Aug 18, 2017 177.58 177.58 175.02 175.91 1,111,685 -1.44(-0.81%)
Aug 17, 2017 178.97 179.99 177.35 177.35 1,107,985 -1.85(-1.03%)
Aug 16, 2017 179.72 180.34 178.70 179.21 1,225,253 -0.08(-0.04%)
Aug 15, 2017 179.69 180.54 179.22 179.28 1,114,963 -0.26(-0.14%)
Aug 14, 2017 179.29 180.01 178.49 179.54 1,751,896 +1.26(+0.70%)
Aug 11, 2017 176.55 178.97 175.79 178.29 1,406,090 +1.90(+1.08%)
Aug 10, 2017 175.91 177.09 175.57 176.38 1,409,641 +0.34(+0.19%)
Aug 09, 2017 174.61 176.09 174.61 176.05 1,228,683 +1.08(+0.61%)
Aug 08, 2017 176.96 177.09 174.80 174.97 1,292,374 -1.08(-0.61%)
Aug 07, 2017 175.45 176.05 174.42 176.05 1,076,342 +0.70(+0.40%)
Aug 04, 2017 177.76 178.20 173.74 175.34 2,445,902 -1.65(-0.93%)
Aug 03, 2017 171.69 177.54 171.15 176.99 2,888,627 -1.81(-1.01%)
Aug 02, 2017 178.82 179.53 177.13 178.80 1,491,210 -0.24(-0.13%)
Aug 01, 2017 179.48 180.05 178.45 179.04 929,959 -0.18(-0.10%)
Jul 31, 2017 180.05 180.54 178.72 179.21 1,181,579 -0.52(-0.29%)
Jul 28, 2017 179.60 180.81 178.41 179.73 1,688,913 +0.27(+0.15%)
Jul 27, 2017 180.64 180.99 178.41 179.46 1,515,968 -0.93(-0.52%)
Jul 26, 2017 181.24 181.88 180.11 180.39 1,160,896 -1.38(-0.76%)
Jul 25, 2017 183.52 183.87 180.87 181.77 1,074,635 -1.21(-0.66%)
Jul 24, 2017 182.59 183.25 181.88 182.98 1,829,084 +0.29(+0.16%)
Jul 21, 2017 180.49 183.06 180.49 182.69 1,936,107 +1.75(+0.97%)
Jul 20, 2017 179.69 181.54 179.69 180.93 1,110,566 +1.17(+0.65%)
Jul 19, 2017 179.30 180.25 179.30 179.77 1,412,667 +0.90(+0.50%)
Jul 18, 2017 178.10 179.22 177.19 178.87 1,169,336 +0.91(+0.51%)
Jul 17, 2017 179.12 177.48 177.96 972,542 -0.56(-0.31%)
Jul 14, 2017 176.40 178.52 175.83 178.52 939,184 +2.43(+1.38%)
Jul 13, 2017 176.33 176.62 175.32 176.09 649,623 -0.23(-0.13%)
Jul 12, 2017 175.73 177.29 175.11 176.32 1,208,884 +1.57(+0.90%)
Jul 11, 2017 175.70 176.32 174.59 174.75 1,331,510 -1.00(-0.57%)
Jul 10, 2017 176.05 176.32 175.00 175.74 1,481,021 -0.26(-0.15%)
Jul 07, 2017 174.41 176.06 173.87 176.00 1,182,367 +2.18(+1.25%)
Jul 06, 2017 174.75 175.00 173.41 173.82 1,476,865 -1.46(-0.83%)
Jul 05, 2017 173.10 175.54 172.82 175.28 1,196,149 +2.09(+1.21%)
Jul 03, 2017 174.22 174.60 173.19 173.19 766,025 -0.43(-0.25%)
Jun 30, 2017 173.58 174.93 173.53 173.62 1,415,203 +1.67(+0.97%)
Jun 29, 2017 173.07 174.02 170.87 171.94 1,053,170 -1.50(-0.86%)
Jun 28, 2017 174.31 174.39 173.19 173.44 1,339,685 -0.07(-0.04%)
Jun 27, 2017 173.07 174.42 172.56 173.51 2,181,436 +0.24(+0.14%)
Jun 26, 2017 173.47 173.77 172.76 173.27 1,411,261 -0.38(-0.22%)
Jun 23, 2017 173.59 173.92 172.49 173.65 1,903,754 +0.08(+0.05%)
Jun 22, 2017 172.02 173.87 171.69 173.57 1,445,087 +1.40(+0.81%)
Jun 21, 2017 173.31 173.98 171.83 172.18 1,776,954 -0.86(-0.50%)
Jun 20, 2017 171.93 174.30 171.75 173.04 2,015,255 +0.87(+0.51%)
Jun 19, 2017 170.73 172.66 170.49 172.17 1,335,135 +1.95(+1.15%)
Jun 16, 2017 170.81 171.20 169.60 170.22 1,728,745 -0.50(-0.29%)
Jun 15, 2017 170.65 171.67 169.91 170.72 1,302,474 -0.60(-0.35%)
Jun 14, 2017 171.74 172.37 170.65 171.31 1,019,955 +0.14(+0.08%)
Jun 13, 2017 169.99 171.64 169.12 171.17 1,305,954 +1.21(+0.71%)
Jun 12, 2017 171.03 171.37 166.64 169.96 2,030,671 -0.89(-0.52%)
Jun 09, 2017 170.85 171.69 169.94 170.85 1,884,741 +0.15(+0.09%)
Jun 08, 2017 172.36 169.73 170.70 1,764,051 -0.68(-0.39%)
Jun 07, 2017 170.46 171.87 170.24 171.38 1,364,325 +1.26(+0.74%)
Jun 06, 2017 171.42 171.88 169.61 170.11 1,551,879 -1.04(-0.61%)
Jun 05, 2017 171.26 171.93 170.57 171.15 1,480,638 +0.01(+0.00%)
Jun 02, 2017 171.05 172.07 170.52 171.14 1,576,739 +0.20(+0.12%)
Jun 01, 2017 166.98 171.40 166.92 170.94 2,283,505 +3.19(+1.90%)
May 31, 2017 167.80 169.06 166.74 167.74 2,652,883 +1.03(+0.62%)
May 30, 2017 164.67 167.08 164.29 166.72 1,784,027 +1.41(+0.85%)
May 26, 2017 165.79 166.13 164.57 165.31 1,408,804 -0.26(-0.16%)
May 25, 2017 165.89 166.14 164.29 165.56 1,360,334 -0.20(-0.12%)
May 24, 2017 165.38 165.99 164.62 165.77 1,653,219 +0.34(+0.20%)
May 23, 2017 164.11 165.94 164.02 165.43 2,017,852 +1.64(+1.00%)
May 22, 2017 163.18 164.69 162.37 163.79 2,052,721 +0.57(+0.35%)
May 19, 2017 162.22 164.08 162.18 163.22 2,738,191 +1.35(+0.83%)
May 18, 2017 160.87 162.62 160.36 161.88 1,778,409 +1.00(+0.62%)
May 17, 2017 162.00 161.77 159.95 160.87 2,559,727 -1.13(-0.70%)
May 16, 2017 164.54 164.71 161.90 162.00 2,105,405 -2.11(-1.29%)
May 15, 2017 163.22 164.18 162.70 164.11 3,217,523 +0.45(+0.28%)
May 12, 2017 166.38 163.22 163.66 3,536,241 -0.21(-0.13%)
May 11, 2017 161.07 163.95 160.98 163.87 12,534,779 +4.52(+2.84%)
May 10, 2017 160.58 160.94 157.47 159.35 5,648,855 -0.80(-0.50%)
May 09, 2017 161.40 161.72 159.13 160.15 3,626,219 -1.74(-1.07%)
May 08, 2017 163.37 163.82 161.65 161.88 2,775,143 -2.46(-1.50%)
May 05, 2017 163.80 164.86 163.20 164.35 1,608,686 +0.48(+0.29%)
May 04, 2017 162.80 163.87 162.03 163.87 2,221,885 +0.98(+0.60%)
May 03, 2017 163.85 164.29 161.78 162.90 2,901,811 -1.35(-0.82%)
May 02, 2017 164.46 165.22 162.23 164.24 3,713,667 -0.97(-0.59%)
May 01, 2017 165.22 166.33 163.88 165.22 2,712,169 -0.52(-0.32%)
Apr 28, 2017 161.41 165.94 161.04 165.74 4,253,920 +3.92(+2.42%)
Apr 27, 2017 159.54 162.09 159.06 161.82 2,489,705 +2.43(+1.52%)
Apr 26, 2017 159.30 159.68 158.04 159.39 2,879,497 +0.66(+0.41%)
Apr 25, 2017 158.25 160.26 157.17 158.74 4,538,875 +1.77(+1.13%)
Apr 24, 2017 159.79 155.72 156.97 11,000,966 -7.29(-4.44%)
Apr 21, 2017 164.87 165.00 163.33 164.25 651,673 -0.67(-0.41%)
Apr 20, 2017 163.23 165.24 162.51 164.93 707,499 +1.68(+1.03%)
Apr 19, 2017 163.35 163.90 162.93 163.25 615,236 +0.69(+0.43%)
Apr 18, 2017 162.50 163.00 161.50 162.56 613,641 -0.51(-0.32%)
Apr 17, 2017 162.43 163.20 162.02 163.07 478,177 +1.22(+0.75%)
Apr 13, 2017 162.04 162.90 161.86 161.86 657,436 -0.56(-0.34%)
Apr 12, 2017 162.14 163.06 161.74 162.42 807,581 -0.50(-0.30%)
Apr 11, 2017 162.60 163.49 161.97 162.91 580,696 -0.23(-0.14%)
Apr 10, 2017 164.06 164.06 162.53 163.14 1,175,110 -0.06(-0.04%)
Apr 07, 2017 162.66 163.64 162.60 163.21 717,172 +0.63(+0.39%)
Apr 06, 2017 162.29 162.93 161.64 162.58 804,848 +0.08(+0.05%)
Apr 05, 2017 162.90 163.93 162.18 162.50 793,404 +0.21(+0.13%)
Apr 04, 2017 163.46 163.46 161.61 162.28 851,412 -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.