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 (%)
Apr 28, 2023 258.98 261.08 258.01 260.33 1,441,963 +1.00(+0.38%)
Apr 27, 2023 254.77 259.89 254.18 259.34 1,152,102 +4.72(+1.85%)
Apr 26, 2023 254.42 255.38 252.82 254.62 995,396 -2.38(-0.93%)
Apr 25, 2023 257.83 258.75 257.83 257.00 776,697 -1.07(-0.42%)
Apr 24, 2023 258.21 260.05 256.10 258.08 1,062,520 +0.80(+0.31%)
Apr 21, 2023 259.34 260.46 257.11 257.28 962,838 -0.69(-0.27%)
Apr 20, 2023 254.57 258.67 253.37 257.97 1,576,197 +3.01(+1.18%)
Apr 19, 2023 250.75 255.14 250.60 254.96 1,400,963 +5.18(+2.07%)
Apr 18, 2023 252.90 252.90 249.66 249.77 864,910 -2.65(-1.05%)
Apr 17, 2023 252.10 252.81 251.04 252.42 753,254 +0.77(+0.31%)
Apr 14, 2023 252.59 253.51 251.00 251.66 758,241 -0.79(-0.31%)
Apr 13, 2023 250.40 252.49 249.95 252.44 788,176 +2.41(+0.97%)
Apr 12, 2023 251.83 252.46 249.71 250.03 1,218,084 +0.86(+0.34%)
Apr 11, 2023 250.21 251.68 249.11 249.17 922,317 -0.54(-0.22%)
Apr 10, 2023 249.65 251.71 248.42 249.72 826,454 -1.14(-0.46%)
Apr 06, 2023 248.82 251.32 248.19 250.86 1,390,763 +2.97(+1.20%)
Apr 05, 2023 245.66 249.07 244.86 247.88 866,978 +3.37(+1.38%)
Apr 04, 2023 244.11 246.71 244.11 244.51 1,015,748 +1.28(+0.53%)
Apr 03, 2023 242.86 244.73 241.04 243.23 1,043,039 -0.58(-0.24%)
Mar 31, 2023 242.78 243.91 240.57 243.81 1,124,405 +2.33(+0.97%)
Mar 30, 2023 240.38 241.51 239.63 241.48 694,848 +2.21(+0.92%)
Mar 29, 2023 237.86 240.18 237.86 239.28 769,354 +1.68(+0.70%)
Mar 28, 2023 238.07 239.71 237.13 237.60 571,710 -0.94(-0.39%)
Mar 27, 2023 239.28 240.10 238.30 238.54 894,179 +1.66(+0.70%)
Mar 24, 2023 233.27 237.15 232.48 236.88 924,535 +4.06(+1.74%)
Mar 23, 2023 235.06 236.24 231.73 232.82 948,710 -2.50(-1.06%)
Mar 22, 2023 237.29 240.37 235.32 235.32 1,194,724 -1.31(-0.55%)
Mar 21, 2023 235.94 237.16 234.27 236.63 1,113,004 +1.73(+0.74%)
Mar 20, 2023 232.32 235.83 232.24 234.90 973,137 +2.87(+1.24%)
Mar 17, 2023 235.41 235.41 230.96 232.03 1,566,334 -2.38(-1.02%)
Mar 16, 2023 229.74 234.83 228.85 234.42 1,244,724 +3.47(+1.50%)
Mar 15, 2023 227.07 231.11 225.92 230.95 1,250,122 +1.57(+0.68%)
Mar 14, 2023 230.41 230.92 226.81 229.39 942,896 +1.48(+0.65%)
Mar 13, 2023 225.54 230.25 225.18 227.91 806,281 +1.66(+0.73%)
Mar 10, 2023 228.51 229.37 225.53 226.25 1,024,711 -2.48(-1.09%)
Mar 09, 2023 231.93 232.65 228.04 228.74 1,054,600 -2.06(-0.89%)
Mar 08, 2023 231.21 232.32 230.31 230.79 848,208 -0.88(-0.38%)
Mar 07, 2023 232.72 233.73 230.49 231.68 1,253,433 -0.09(-0.04%)
Mar 06, 2023 232.18 233.51 231.62 231.76 801,198 -0.98(-0.42%)
Mar 03, 2023 230.94 232.84 230.25 232.75 781,584 +3.20(+1.39%)
Mar 02, 2023 226.43 229.83 226.01 229.55 996,097 +1.77(+0.78%)
Mar 01, 2023 228.10 229.09 226.25 227.78 889,391 -2.34(-1.02%)
Feb 28, 2023 231.99 233.63 229.75 230.13 1,579,723 -2.30(-0.99%)
Feb 27, 2023 234.87 235.39 231.83 232.42 605,206 -1.01(-0.43%)
Feb 24, 2023 232.57 233.83 230.76 233.43 854,915 -1.77(-0.75%)
Feb 23, 2023 234.90 236.91 234.10 235.20 767,381 -0.67(-0.28%)
Feb 22, 2023 235.03 237.40 234.83 235.87 1,122,970 +0.88(+0.38%)
Feb 21, 2023 238.01 238.01 234.84 234.98 1,201,751 -4.92(-2.05%)
Feb 17, 2023 237.34 240.48 236.43 239.91 1,339,469 +2.53(+1.07%)
Feb 16, 2023 236.56 239.64 235.64 237.38 905,075 -1.58(-0.66%)
Feb 15, 2023 238.08 239.22 237.00 238.96 710,433 +0.14(+0.06%)
Feb 14, 2023 242.94 242.94 237.14 238.82 1,861,867 -3.77(-1.55%)
Feb 13, 2023 243.08 244.22 241.02 242.59 1,100,741 -0.57(-0.23%)
Feb 10, 2023 241.05 243.31 239.67 243.16 1,177,277 +2.55(+1.06%)
Feb 09, 2023 244.72 245.47 239.86 240.61 935,158 -4.91(-2.00%)
Feb 08, 2023 247.62 248.34 244.59 245.51 1,090,408 -2.90(-1.17%)
Feb 07, 2023 243.83 249.33 243.54 248.41 1,571,486 +2.97(+1.21%)
Feb 06, 2023 241.42 246.00 241.42 245.44 1,579,728 +4.24(+1.76%)
Feb 03, 2023 243.91 245.65 239.44 241.20 2,158,655 -2.58(-1.06%)
Feb 02, 2023 234.66 252.83 231.66 243.78 3,092,334 -5.59(-2.24%)
Feb 01, 2023 247.24 250.22 246.20 249.38 1,117,467 +1.91(+0.77%)
Jan 31, 2023 245.17 247.68 243.87 247.46 1,224,623 +2.05(+0.84%)
Jan 30, 2023 246.83 248.20 244.85 245.41 1,064,333 -1.66(-0.67%)
Jan 27, 2023 244.59 248.60 243.45 247.07 1,255,103 +2.63(+1.08%)
Jan 26, 2023 242.55 244.50 240.66 244.44 584,151 +2.32(+0.96%)
Jan 25, 2023 239.85 242.13 238.14 242.13 1,252,361 +1.01(+0.42%)
Jan 24, 2023 245.76 245.96 240.90 241.12 911,136 -3.76(-1.53%)
Jan 23, 2023 248.86 248.86 244.50 244.87 1,216,725 -4.15(-1.67%)
Jan 20, 2023 249.24 249.24 245.37 249.02 920,237 -0.15(-0.06%)
Jan 19, 2023 247.89 250.39 247.16 249.17 931,103 +0.38(+0.15%)
Jan 18, 2023 250.97 250.97 248.38 248.79 1,111,768 -2.38(-0.95%)
Jan 17, 2023 250.31 252.42 250.08 251.17 1,467,578 +0.15(+0.06%)
Jan 13, 2023 248.98 251.39 248.43 251.03 676,555 +1.23(+0.49%)
Jan 12, 2023 251.76 253.13 249.29 249.80 706,288 -1.52(-0.61%)
Jan 11, 2023 251.27 251.91 248.85 251.32 1,440,417 +0.77(+0.31%)
Jan 10, 2023 249.64 251.63 249.28 250.55 1,242,565 +2.87(+1.16%)
Jan 09, 2023 255.05 255.05 247.54 247.69 1,363,321 -6.76(-2.66%)
Jan 06, 2023 252.04 254.63 249.82 254.45 1,163,133 +3.95(+1.58%)
Jan 05, 2023 252.79 253.51 250.00 250.50 1,609,435 -2.73(-1.08%)
Jan 04, 2023 253.13 253.65 251.40 253.22 1,470,913 +1.87(+0.75%)
Jan 03, 2023 257.71 257.71 248.94 251.35 1,021,298 +1.84(+0.74%)
Dec 30, 2022 250.99 251.80 247.64 249.50 652,196 -2.55(-1.01%)
Dec 29, 2022 250.44 253.78 248.17 252.06 656,281 +3.71(+1.49%)
Dec 28, 2022 251.51 252.69 248.25 248.35 522,843 -2.14(-0.85%)
Dec 27, 2022 249.88 250.77 248.12 250.49 568,777 +0.81(+0.33%)
Dec 23, 2022 248.73 250.53 247.58 249.67 631,267 +0.86(+0.35%)
Dec 22, 2022 247.98 249.06 245.58 248.81 832,422 +0.23(+0.09%)
Dec 21, 2022 246.22 249.69 245.92 248.58 836,084 +4.04(+1.65%)
Dec 20, 2022 244.07 246.48 243.39 244.54 1,207,954 +0.76(+0.31%)
Dec 19, 2022 244.95 246.08 242.95 243.78 1,239,129 -1.03(-0.42%)
Dec 16, 2022 243.87 245.29 242.10 244.81 2,282,716 -0.98(-0.40%)
Dec 15, 2022 247.46 249.21 244.73 245.79 1,171,888 -3.46(-1.39%)
Dec 14, 2022 249.02 250.66 245.84 249.25 1,786,615 -0.01(-0.00%)
Dec 13, 2022 254.48 254.55 248.82 249.26 2,689,595 -0.01(-0.00%)
Dec 12, 2022 244.45 250.11 243.72 249.27 1,597,476 +6.34(+2.61%)
Dec 09, 2022 242.58 244.88 241.59 242.93 872,459 -0.36(-0.15%)
Dec 08, 2022 240.38 243.47 240.01 243.29 1,248,276 +2.36(+0.98%)
Dec 07, 2022 239.74 241.68 238.05 240.94 1,686,508 +2.04(+0.86%)
Dec 06, 2022 239.96 241.44 237.30 238.90 929,419 -1.78(-0.74%)
Dec 05, 2022 243.76 244.85 240.59 240.68 1,252,347 -6.03(-2.45%)
Dec 02, 2022 242.66 246.91 242.19 246.71 1,373,632 +1.52(+0.62%)
Dec 01, 2022 246.15 248.58 243.96 245.19 1,696,368 +1.46(+0.60%)
Nov 30, 2022 236.09 244.07 234.64 243.74 2,485,203 +8.13(+3.45%)
Nov 29, 2022 231.40 235.70 230.27 235.60 1,934,479 +3.60(+1.55%)
Nov 28, 2022 232.05 233.97 230.70 232.00 1,749,108 -0.70(-0.30%)
Nov 25, 2022 232.49 233.42 231.18 232.71 383,623 +0.70(+0.30%)
Nov 23, 2022 229.89 232.17 229.57 232.00 1,006,401 +1.69(+0.73%)
Nov 22, 2022 228.79 230.55 226.12 230.31 1,433,902 +0.90(+0.39%)
Nov 21, 2022 220.54 232.03 220.54 229.41 2,491,721 +8.89(+4.03%)
Nov 18, 2022 215.58 221.21 214.85 220.52 1,437,343 +5.55(+2.58%)
Nov 17, 2022 215.05 217.39 213.90 214.97 1,231,816 -2.12(-0.98%)
Nov 16, 2022 218.72 220.16 216.36 217.09 1,492,271 -0.28(-0.13%)
Nov 15, 2022 221.14 221.14 216.15 217.37 2,074,015 -1.75(-0.80%)
Nov 14, 2022 223.66 224.23 219.10 219.12 1,973,461 -3.43(-1.54%)
Nov 11, 2022 225.24 225.24 219.40 222.55 1,833,881 -1.57(-0.70%)
Nov 10, 2022 216.43 224.97 214.87 224.13 4,102,967 +10.74(+5.03%)
Nov 09, 2022 215.07 216.21 212.81 213.38 2,139,532 -1.17(-0.55%)
Nov 08, 2022 215.90 217.11 212.90 214.56 2,966,245 -1.42(-0.66%)
Nov 07, 2022 215.88 217.19 214.12 215.97 1,977,118 +0.10(+0.04%)
Nov 04, 2022 219.03 219.03 213.28 215.88 2,437,408 -0.16(-0.07%)
Nov 03, 2022 220.91 221.05 216.01 216.03 2,350,379 -6.84(-3.07%)
Nov 02, 2022 228.55 222.84 222.88 2,091,542 -5.75(-2.51%)
Nov 01, 2022 231.63 232.26 227.66 228.62 2,235,621 -2.04(-0.89%)
Oct 31, 2022 229.38 231.97 229.07 230.66 1,344,117 +0.69(+0.30%)
Oct 28, 2022 226.97 230.34 226.97 229.97 1,282,774 +4.00(+1.77%)
Oct 27, 2022 228.50 228.50 224.89 225.97 922,595 -1.67(-0.73%)
Oct 26, 2022 222.09 228.36 220.72 227.65 1,888,297 +7.02(+3.18%)
Oct 25, 2022 220.30 221.35 219.25 220.63 2,024,741 +0.48(+0.22%)
Oct 24, 2022 220.62 222.15 219.15 220.15 1,673,969 +1.57(+0.72%)
Oct 21, 2022 217.86 219.35 215.63 218.57 1,768,593 +1.00(+0.46%)
Oct 20, 2022 220.68 221.35 217.22 217.58 899,087 -2.83(-1.28%)
Oct 19, 2022 223.74 224.65 218.86 220.40 1,341,055 -5.04(-2.24%)
Oct 18, 2022 229.43 230.81 225.09 225.44 1,514,332 +1.57(+0.70%)
Oct 17, 2022 221.27 225.01 220.32 223.87 1,013,345 +4.22(+1.92%)
Oct 14, 2022 223.00 224.57 218.56 219.65 913,241 -1.79(-0.81%)
Oct 13, 2022 212.35 222.27 211.05 221.44 976,963 +5.61(+2.60%)
Oct 12, 2022 217.85 219.22 215.73 215.83 763,166 -1.82(-0.84%)
Oct 11, 2022 215.13 219.41 212.79 217.65 956,712 +2.78(+1.29%)
Oct 10, 2022 219.35 219.84 214.66 214.87 1,124,913 -2.79(-1.28%)
Oct 07, 2022 221.83 222.44 216.66 217.66 1,469,856 -5.60(-2.51%)
Oct 06, 2022 230.07 230.32 223.05 223.27 1,223,644 -8.24(-3.56%)
Oct 05, 2022 229.77 232.94 228.40 231.51 847,403 -0.14(-0.06%)
Oct 04, 2022 226.16 231.89 225.46 231.64 1,105,935 +6.05(+2.68%)
Oct 03, 2022 220.04 226.74 217.80 225.59 1,044,352 +7.77(+3.57%)
Sep 30, 2022 222.02 223.49 217.61 217.82 1,657,005 -3.22(-1.45%)
Sep 29, 2022 224.47 224.83 219.56 221.04 1,433,732 -4.15(-1.84%)
Sep 28, 2022 224.03 226.80 222.56 225.19 1,211,498 +1.98(+0.89%)
Sep 27, 2022 228.15 229.54 222.14 223.21 1,128,688 -3.23(-1.42%)
Sep 26, 2022 227.61 229.17 225.03 226.43 1,074,796 -2.23(-0.97%)
Sep 23, 2022 230.47 232.00 225.44 228.66 1,473,182 -3.20(-1.38%)
Sep 22, 2022 232.16 233.56 230.48 231.86 1,002,363 -0.80(-0.34%)
Sep 21, 2022 238.72 240.65 232.49 232.66 1,103,935 -5.96(-2.50%)
Sep 20, 2022 244.51 244.71 235.92 238.62 1,464,473 -6.99(-2.85%)
Sep 19, 2022 246.93 246.93 243.03 245.61 1,761,436 -2.99(-1.20%)
Sep 16, 2022 250.09 250.38 247.66 248.60 1,346,093 -2.33(-0.93%)
Sep 15, 2022 253.13 254.19 250.64 250.93 649,742 -2.20(-0.87%)
Sep 14, 2022 251.90 256.11 250.94 253.13 1,117,189 +2.12(+0.84%)
Sep 13, 2022 255.76 256.96 250.69 251.01 1,033,540 -7.28(-2.82%)
Sep 12, 2022 257.31 260.31 256.74 258.29 931,969 +1.35(+0.53%)
Sep 09, 2022 254.16 257.99 253.75 256.94 967,026 +2.30(+0.90%)
Sep 08, 2022 251.71 254.84 250.66 254.64 1,333,886 +2.35(+0.93%)
Sep 07, 2022 246.52 252.89 246.29 252.30 1,374,759 +6.72(+2.74%)
Sep 06, 2022 247.03 247.04 244.31 245.58 884,998 -0.75(-0.30%)
Sep 02, 2022 249.91 250.19 245.31 246.33 956,839 -2.35(-0.94%)
Sep 01, 2022 245.42 248.74 244.68 248.67 993,000 +2.76(+1.12%)
Aug 31, 2022 247.32 251.09 245.83 245.92 1,218,372 -0.73(-0.30%)
Aug 30, 2022 247.84 248.31 245.88 246.65 714,700 -1.24(-0.50%)
Aug 29, 2022 245.62 249.51 245.03 247.88 548,269 +0.69(+0.28%)
Aug 26, 2022 253.56 253.91 247.00 247.19 746,938 -6.12(-2.42%)
Aug 25, 2022 252.89 253.87 251.43 253.31 694,310 +1.62(+0.64%)
Aug 24, 2022 250.79 254.06 249.54 251.69 903,803 +0.93(+0.37%)
Aug 23, 2022 252.67 253.46 249.88 250.77 904,388 -3.26(-1.28%)
Aug 22, 2022 257.17 258.85 253.19 254.03 781,489 -3.68(-1.43%)
Aug 19, 2022 257.55 258.88 254.89 257.71 728,222 +0.80(+0.31%)
Aug 18, 2022 257.76 257.98 254.65 256.92 635,666 -0.51(-0.20%)
Aug 17, 2022 258.95 260.51 256.78 257.42 654,441 -3.46(-1.33%)
Aug 16, 2022 259.20 262.13 258.05 260.88 1,015,118 +0.94(+0.36%)
Aug 15, 2022 256.30 260.61 255.84 259.94 794,727 +3.04(+1.18%)
Aug 12, 2022 253.28 257.17 253.16 256.90 852,878 +4.18(+1.65%)
Aug 11, 2022 252.28 255.70 252.03 252.72 872,778 +0.82(+0.33%)
Aug 10, 2022 251.06 252.37 249.64 251.90 746,944 +3.18(+1.28%)
Aug 09, 2022 250.92 255.15 248.25 248.72 1,156,703 -0.65(-0.26%)
Aug 08, 2022 248.02 250.56 246.74 249.38 741,266 +1.69(+0.68%)
Aug 05, 2022 244.97 248.82 241.90 247.68 1,067,770 +1.68(+0.68%)
Aug 04, 2022 239.14 249.80 239.14 246.00 1,855,448 +7.38(+3.09%)
Aug 03, 2022 236.75 240.06 236.67 238.62 923,796 +1.86(+0.79%)
Aug 02, 2022 238.87 240.39 236.39 236.76 978,704 -1.71(-0.71%)
Aug 01, 2022 236.87 239.07 236.87 238.46 743,321 +0.45(+0.19%)
Jul 29, 2022 237.33 239.00 235.78 238.02 1,126,664 +0.39(+0.16%)
Jul 28, 2022 237.75 239.34 233.62 237.63 1,031,438 -0.42(-0.18%)
Jul 27, 2022 237.26 239.54 233.92 238.04 634,496 +0.18(+0.08%)
Jul 26, 2022 238.15 239.28 235.72 237.86 563,395 +1.48(+0.63%)
Jul 25, 2022 236.20 237.39 235.36 236.38 650,853 +0.49(+0.21%)
Jul 22, 2022 235.67 236.85 234.14 235.89 613,795 +1.02(+0.44%)
Jul 21, 2022 232.46 235.87 231.34 234.87 1,022,970 +3.79(+1.64%)
Jul 20, 2022 230.36 231.59 229.12 231.08 1,122,115 -1.24(-0.53%)
Jul 19, 2022 230.57 232.66 229.56 232.32 784,157 +4.04(+1.77%)
Jul 18, 2022 231.95 232.95 227.90 228.27 840,558 -4.80(-2.06%)
Jul 15, 2022 230.71 233.88 229.55 233.08 795,684 +4.95(+2.17%)
Jul 14, 2022 226.22 228.70 225.94 228.13 703,495 -1.27(-0.55%)
Jul 13, 2022 228.94 230.75 227.20 229.39 714,187 -1.42(-0.62%)
Jul 12, 2022 235.15 236.44 229.53 230.82 995,057 -6.60(-2.78%)
Jul 11, 2022 236.97 238.69 236.40 237.42 577,678 -1.91(-0.80%)
Jul 08, 2022 239.91 243.12 239.18 239.33 893,077 -0.71(-0.30%)
Jul 07, 2022 239.47 241.95 239.22 240.04 1,003,636 +0.11(+0.04%)
Jul 06, 2022 241.38 243.73 239.22 239.94 1,091,787 -1.61(-0.67%)
Jul 05, 2022 242.51 244.04 237.53 241.54 798,241 -3.77(-1.54%)
Jul 01, 2022 240.15 245.67 238.03 245.31 797,724 +5.13(+2.14%)
Jun 30, 2022 241.61 243.23 239.16 240.18 1,440,317 -2.74(-1.13%)
Jun 29, 2022 238.28 244.70 237.38 242.92 1,175,004 +4.69(+1.97%)
Jun 28, 2022 244.07 245.22 238.09 238.23 896,943 -5.43(-2.23%)
Jun 27, 2022 244.23 244.68 241.04 243.66 785,993 -0.80(-0.33%)
Jun 24, 2022 240.22 244.79 236.96 244.46 1,596,763 +8.16(+3.46%)
Jun 23, 2022 231.88 236.51 231.88 236.29 740,512 +5.13(+2.22%)
Jun 22, 2022 229.57 232.97 228.00 231.16 1,432,843 +0.72(+0.31%)
Jun 21, 2022 231.87 231.87 228.47 230.44 1,380,508 +1.17(+0.51%)
Jun 17, 2022 229.45 234.57 228.70 229.27 2,287,424 +0.57(+0.25%)
Jun 16, 2022 227.98 229.20 225.50 228.69 1,752,285 -2.00(-0.87%)
Jun 15, 2022 231.19 232.81 227.67 230.69 936,252 +0.46(+0.20%)
Jun 14, 2022 235.62 235.90 227.30 230.23 1,218,303 -5.39(-2.29%)
Jun 13, 2022 238.49 241.23 234.38 235.62 1,168,290 -7.29(-3.00%)
Jun 10, 2022 239.58 244.78 237.46 242.91 1,408,961 +0.94(+0.39%)
Jun 09, 2022 247.24 248.10 241.64 241.97 740,951 -6.31(-2.54%)
Jun 08, 2022 250.28 251.81 248.12 248.28 921,699 -2.14(-0.86%)
Jun 07, 2022 250.64 252.45 247.35 250.43 982,529 -0.78(-0.31%)
Jun 06, 2022 246.68 251.60 245.70 251.20 1,201,887 +6.20(+2.53%)
Jun 03, 2022 245.80 247.89 244.66 245.01 546,851 -1.30(-0.53%)
Jun 02, 2022 244.64 246.57 238.77 246.31 687,881 +2.21(+0.91%)
Jun 01, 2022 251.53 251.53 240.98 244.10 774,511 -4.27(-1.72%)
May 31, 2022 246.06 249.89 243.64 248.37 1,436,779 -0.64(-0.26%)
May 27, 2022 246.66 249.01 245.20 249.01 725,711 +3.84(+1.57%)
May 26, 2022 246.18 248.11 244.49 245.16 810,536 +0.33(+0.13%)
May 25, 2022 252.00 252.00 241.10 244.84 1,419,049 -5.14(-2.05%)
May 24, 2022 249.45 251.47 248.07 249.97 993,238 +0.44(+0.18%)
May 23, 2022 248.40 250.30 245.95 249.53 883,708 +4.56(+1.86%)
May 20, 2022 245.07 246.11 240.62 244.97 938,177 +1.13(+0.46%)
May 19, 2022 242.33 245.16 238.92 243.84 1,271,524 +0.04(+0.02%)
May 18, 2022 248.37 248.98 243.27 243.81 926,149 -5.01(-2.01%)
May 17, 2022 246.76 248.82 245.28 248.82 1,030,554 +3.27(+1.33%)
May 16, 2022 241.50 247.02 240.42 245.54 1,160,012 +4.32(+1.79%)
May 13, 2022 243.74 244.01 238.79 241.22 1,227,801 -1.24(-0.51%)
May 12, 2022 241.43 242.99 238.96 242.47 1,202,940 +0.71(+0.29%)
May 11, 2022 241.83 248.31 241.40 241.76 998,125 -1.08(-0.44%)
May 10, 2022 245.86 248.74 241.77 242.84 1,873,233 -2.04(-0.83%)
May 09, 2022 247.60 248.13 244.25 244.87 1,536,793 -5.60(-2.24%)
May 06, 2022 248.56 251.83 243.04 250.48 2,161,671 -1.62(-0.64%)
May 05, 2022 243.72 253.30 241.60 252.10 2,535,404 +5.92(+2.41%)
May 04, 2022 240.81 247.10 239.16 246.18 1,348,081 +4.57(+1.89%)
May 03, 2022 239.59 243.46 239.07 241.60 1,089,616 +3.16(+1.32%)
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.