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 31, 2016 132.77 133.26 132.05 132.44 1,025,989 -0.63(-0.47%)
Mar 30, 2016 133.01 133.31 132.06 133.07 818,137 +0.89(+0.67%)
Mar 29, 2016 130.16 132.35 129.62 132.18 811,862 +2.17(+1.67%)
Mar 28, 2016 130.47 130.47 129.34 130.01 805,591 -0.09(-0.07%)
Mar 24, 2016 129.54 130.09 130.09 130.09 736,969 -0.09(-0.07%)
Mar 23, 2016 130.55 130.98 130.03 130.19 620,869 -0.27(-0.21%)
Mar 22, 2016 129.91 130.97 129.41 130.46 1,148,798 +0.33(+0.26%)
Mar 21, 2016 131.01 131.25 130.01 130.13 1,013,413 -0.93(-0.71%)
Mar 18, 2016 129.58 131.25 127.86 131.06 2,419,295 +2.21(+1.71%)
Mar 17, 2016 130.44 130.59 127.47 128.86 1,304,330 -1.81(-1.38%)
Mar 16, 2016 130.29 130.92 129.28 130.66 1,037,854 +0.43(+0.33%)
Mar 15, 2016 130.59 131.32 129.98 130.23 1,120,696 -1.28(-0.97%)
Mar 14, 2016 130.07 131.93 130.07 131.52 843,557 +0.85(+0.65%)
Mar 11, 2016 130.09 130.97 129.31 130.66 1,513,436 +1.11(+0.86%)
Mar 10, 2016 128.84 129.95 128.45 129.55 1,397,735 +1.22(+0.95%)
Mar 09, 2016 128.84 129.03 127.17 128.33 1,379,773 -0.07(-0.05%)
Mar 08, 2016 128.74 129.22 127.84 128.40 997,212 -0.72(-0.56%)
Mar 07, 2016 129.30 129.73 128.45 129.13 1,113,609 -0.41(-0.31%)
Mar 04, 2016 130.14 130.14 128.81 129.53 1,245,833 -0.30(-0.23%)
Mar 03, 2016 130.84 130.84 128.56 129.84 1,096,079 -1.06(-0.81%)
Mar 02, 2016 130.12 131.31 129.62 130.90 1,326,246 +0.52(+0.40%)
Mar 01, 2016 129.06 130.38 127.87 130.38 1,633,444 +2.32(+1.81%)
Feb 29, 2016 129.66 130.38 127.87 128.06 1,715,944 -1.90(-1.46%)
Feb 26, 2016 129.40 130.42 129.33 129.96 1,414,769 +0.84(+0.65%)
Feb 25, 2016 128.31 129.39 127.57 129.12 951,596 +1.04(+0.81%)
Feb 24, 2016 125.93 128.45 125.72 128.07 1,081,038 +0.88(+0.69%)
Feb 23, 2016 126.78 127.73 126.36 127.20 1,182,138 +0.68(+0.54%)
Feb 22, 2016 126.48 127.06 125.91 126.52 750,883 +0.68(+0.54%)
Feb 19, 2016 124.51 125.93 123.66 125.84 1,051,637 +1.49(+1.20%)
Feb 18, 2016 125.50 125.76 123.96 124.35 867,272 -0.81(-0.64%)
Feb 17, 2016 124.46 125.24 123.38 125.16 880,314 +1.73(+1.40%)
Feb 16, 2016 122.62 123.75 122.01 123.43 1,605,421 +2.01(+1.65%)
Feb 12, 2016 118.87 121.42 121.42 121.42 1,871,537 +3.89(+3.31%)
Feb 11, 2016 117.79 118.42 116.56 117.53 1,829,830 -0.70(-0.59%)
Feb 10, 2016 118.31 120.91 118.02 118.23 1,295,031 +1.56(+1.34%)
Feb 09, 2016 112.54 117.58 112.47 116.67 1,958,598 +1.27(+1.10%)
Feb 08, 2016 116.58 116.58 112.72 115.40 2,135,216 -2.06(-1.75%)
Feb 05, 2016 119.42 119.81 116.99 117.46 1,413,361 -2.31(-1.93%)
Feb 04, 2016 122.00 122.45 119.34 119.77 2,087,150 -2.75(-2.25%)
Feb 03, 2016 127.67 127.67 121.21 122.53 2,676,328 -3.45(-2.74%)
Feb 02, 2016 125.86 126.71 124.98 125.97 1,732,975 -0.84(-0.66%)
Feb 01, 2016 125.16 127.20 122.05 126.82 1,809,569 +0.56(+0.45%)
Jan 29, 2016 124.46 126.25 124.19 126.25 1,933,648 +2.68(+2.17%)
Jan 28, 2016 127.33 127.62 123.12 123.57 1,666,949 -3.27(-2.57%)
Jan 27, 2016 126.48 128.69 125.86 126.83 1,130,751 +0.46(+0.36%)
Jan 26, 2016 125.73 126.68 124.78 126.37 893,300 +0.53(+0.42%)
Jan 25, 2016 126.03 127.41 125.66 125.84 1,122,209 +0.12(+0.10%)
Jan 22, 2016 124.52 125.92 124.25 125.72 998,469 +2.70(+2.20%)
Jan 21, 2016 122.37 123.42 120.83 123.02 1,288,062 +0.69(+0.56%)
Jan 20, 2016 122.33 123.29 119.58 122.33 1,524,218 -1.42(-1.15%)
Jan 19, 2016 124.91 125.37 122.79 123.76 1,448,996 +0.06(+0.05%)
Jan 15, 2016 123.63 123.70 123.70 123.70 2,078,104 -2.59(-2.05%)
Jan 14, 2016 123.04 126.60 122.80 126.29 2,002,279 +3.50(+2.85%)
Jan 13, 2016 124.59 125.42 122.39 122.79 1,518,211 -0.93(-0.75%)
Jan 12, 2016 123.67 124.58 121.92 123.72 1,119,712 +1.13(+0.92%)
Jan 11, 2016 124.27 124.58 120.92 122.59 1,476,835 -1.05(-0.85%)
Jan 08, 2016 126.09 126.81 123.35 123.64 1,465,430 -1.89(-1.50%)
Jan 07, 2016 125.51 126.37 124.57 125.52 1,826,852 -2.09(-1.64%)
Jan 06, 2016 126.66 128.30 125.87 127.61 2,042,686 -1.29(-1.00%)
Jan 05, 2016 129.10 130.01 128.36 128.90 1,244,040 +0.41(+0.32%)
Jan 04, 2016 130.81 131.53 126.82 128.49 3,240,010 -5.33(-3.99%)
Dec 31, 2015 134.38 133.82 133.82 133.82 1,252,412 -1.16(-0.86%)
Dec 30, 2015 136.08 136.26 134.62 134.99 1,306,537 -0.96(-0.70%)
Dec 29, 2015 136.06 136.15 135.32 135.94 1,113,891 +1.01(+0.75%)
Dec 28, 2015 135.13 135.29 134.46 134.94 689,265 -0.47(-0.35%)
Dec 24, 2015 135.34 135.41 135.41 135.41 310,426 +0.03(+0.03%)
Dec 23, 2015 134.86 135.52 134.26 135.37 753,693 +1.30(+0.97%)
Dec 22, 2015 134.27 134.94 132.28 134.07 1,273,274 +0.68(+0.51%)
Dec 21, 2015 133.57 134.27 132.58 133.39 921,525 +0.41(+0.31%)
Dec 18, 2015 134.66 134.78 132.97 132.98 2,045,093 -2.42(-1.79%)
Dec 17, 2015 135.58 136.79 134.92 135.41 1,415,750 +0.02(+0.01%)
Dec 16, 2015 134.27 135.58 132.99 135.39 1,331,267 +2.26(+1.70%)
Dec 15, 2015 133.82 135.05 132.85 133.13 1,768,689 +0.09(+0.07%)
Dec 14, 2015 132.43 133.47 131.10 133.04 1,484,602 +1.31(+1.00%)
Dec 11, 2015 132.50 133.65 131.10 131.73 1,007,249 -2.32(-1.73%)
Dec 10, 2015 132.64 134.43 132.05 134.05 1,077,632 +1.29(+0.97%)
Dec 09, 2015 133.83 135.07 131.67 132.76 1,574,865 -1.59(-1.18%)
Dec 08, 2015 133.75 134.41 132.43 134.35 1,790,554 +1.51(+1.14%)
Dec 07, 2015 133.45 133.87 132.13 132.84 1,415,420 -1.03(-0.77%)
Dec 04, 2015 129.87 133.93 129.81 133.87 1,233,155 +4.22(+3.25%)
Dec 03, 2015 131.49 131.81 129.16 129.65 1,303,721 -1.60(-1.22%)
Dec 02, 2015 132.21 132.31 131.07 131.25 922,902 -0.77(-0.58%)
Dec 01, 2015 130.66 132.15 130.66 132.02 1,264,742 +2.09(+1.61%)
Nov 30, 2015 131.08 131.43 129.91 129.93 1,188,651 -0.90(-0.69%)
Nov 27, 2015 130.44 131.62 129.80 130.83 746,657 +1.01(+0.78%)
Nov 25, 2015 130.17 129.82 129.82 129.82 863,599 -0.37(-0.28%)
Nov 24, 2015 127.84 130.34 127.84 130.19 763,058 -0.32(-0.25%)
Nov 23, 2015 130.85 131.49 130.09 130.51 677,627 -0.26(-0.20%)
Nov 20, 2015 130.34 131.84 129.68 130.77 1,505,933 +1.09(+0.84%)
Nov 19, 2015 130.69 130.93 129.30 129.68 1,078,519 -1.37(-1.04%)
Nov 18, 2015 130.77 131.17 130.12 131.04 1,308,939 +0.50(+0.38%)
Nov 17, 2015 130.41 131.27 129.44 130.54 850,304 +0.15(+0.11%)
Nov 16, 2015 128.67 130.46 128.49 130.40 982,407 +1.82(+1.42%)
Nov 13, 2015 128.43 129.50 127.98 128.57 805,669 +0.22(+0.17%)
Nov 12, 2015 130.41 131.38 128.29 128.35 1,069,458 -3.05(-2.32%)
Nov 11, 2015 131.69 132.52 131.34 131.41 779,874 -0.13(-0.10%)
Nov 10, 2015 131.67 132.09 131.23 131.54 826,856 -0.26(-0.20%)
Nov 09, 2015 131.89 132.10 130.86 131.80 937,999 -0.08(-0.06%)
Nov 06, 2015 131.15 132.18 131.04 131.88 1,099,191 +0.22(+0.17%)
Nov 05, 2015 131.01 131.94 130.66 131.65 1,337,188 +1.06(+0.81%)
Nov 04, 2015 130.58 131.35 128.86 130.59 1,713,407 +3.79(+2.99%)
Nov 03, 2015 124.97 126.86 124.38 126.80 1,471,198 +1.57(+1.26%)
Nov 02, 2015 124.07 125.43 123.71 125.22 1,230,607 +1.98(+1.61%)
Oct 30, 2015 123.77 124.52 123.25 123.25 1,269,480 -0.61(-0.49%)
Oct 29, 2015 122.80 124.32 122.80 123.86 931,880 +1.09(+0.89%)
Oct 28, 2015 121.98 122.78 120.48 122.77 867,218 +1.06(+0.87%)
Oct 27, 2015 120.93 121.99 120.91 121.71 586,254 +0.73(+0.61%)
Oct 26, 2015 121.19 121.47 120.44 120.98 864,989 -0.28(-0.23%)
Oct 23, 2015 120.15 122.14 119.25 121.26 1,448,235 +1.53(+1.28%)
Oct 22, 2015 121.34 122.07 119.03 119.72 1,067,933 -1.13(-0.94%)
Oct 21, 2015 121.52 121.72 119.43 120.86 853,367 +0.00(+0.00%)
Oct 20, 2015 120.46 121.53 120.46 120.86 706,893 -0.16(-0.14%)
Oct 19, 2015 120.55 121.14 120.05 121.02 537,988 +0.34(+0.28%)
Oct 16, 2015 119.21 120.76 118.64 120.69 830,364 +2.15(+1.82%)
Oct 15, 2015 118.11 118.55 117.17 118.53 1,123,814 +1.13(+0.97%)
Oct 14, 2015 118.28 119.17 117.24 117.40 657,115 -0.99(-0.84%)
Oct 13, 2015 118.97 119.76 118.14 118.39 604,849 -1.34(-1.12%)
Oct 12, 2015 118.91 120.16 118.70 119.73 495,744 +0.61(+0.51%)
Oct 09, 2015 118.56 119.55 118.34 119.13 802,124 +0.55(+0.47%)
Oct 08, 2015 118.38 118.75 116.84 118.58 789,872 -0.10(-0.09%)
Oct 07, 2015 117.17 118.70 116.02 118.68 1,226,354 +2.29(+1.97%)
Oct 06, 2015 118.29 118.39 114.95 116.39 1,668,130 -2.08(-1.75%)
Oct 05, 2015 117.88 118.73 117.48 118.46 1,572,327 +1.40(+1.20%)
Oct 02, 2015 113.24 117.13 112.59 117.06 1,693,930 +2.75(+2.41%)
Oct 01, 2015 114.57 114.86 112.61 114.31 1,520,435 -0.41(-0.35%)
Sep 30, 2015 114.39 115.59 113.63 114.72 1,161,483 +1.53(+1.35%)
Sep 29, 2015 112.33 113.97 111.51 113.19 1,678,273 +0.42(+0.38%)
Sep 28, 2015 116.98 117.12 111.44 112.76 2,409,578 -4.97(-4.22%)
Sep 25, 2015 120.40 121.46 117.10 117.74 1,285,379 -2.33(-1.94%)
Sep 24, 2015 119.53 120.30 119.07 120.06 1,430,529 -0.38(-0.32%)
Sep 23, 2015 119.39 120.59 118.87 120.44 1,197,733 +0.88(+0.74%)
Sep 22, 2015 119.03 119.77 118.51 119.56 899,976 -0.73(-0.61%)
Sep 21, 2015 120.26 121.31 119.77 120.30 1,208,794 +0.68(+0.56%)
Sep 18, 2015 119.85 120.54 119.44 119.62 2,411,566 -1.27(-1.05%)
Sep 17, 2015 120.04 122.22 119.90 120.89 1,249,533 +0.80(+0.67%)
Sep 16, 2015 118.90 120.34 118.59 120.09 1,091,429 +1.46(+1.23%)
Sep 15, 2015 117.95 119.18 117.59 118.63 652,679 +0.80(+0.68%)
Sep 14, 2015 117.76 117.94 116.95 117.83 1,327,848 +0.24(+0.21%)
Sep 11, 2015 116.72 118.28 116.15 117.59 1,120,312 +0.67(+0.58%)
Sep 10, 2015 117.68 118.07 116.57 116.92 1,291,481 -0.60(-0.51%)
Sep 09, 2015 120.39 121.05 117.29 117.52 969,976 -1.83(-1.54%)
Sep 08, 2015 117.39 119.36 116.97 119.35 1,599,021 +3.20(+2.75%)
Sep 04, 2015 117.11 116.15 116.15 116.15 1,360,620 -1.39(-1.18%)
Sep 03, 2015 117.95 119.01 117.11 117.55 1,191,759 -0.16(-0.14%)
Sep 02, 2015 117.29 117.95 116.00 117.71 1,360,083 +1.58(+1.36%)
Sep 01, 2015 119.24 119.87 115.62 116.13 2,081,106 -5.28(-4.35%)
Aug 31, 2015 122.88 123.66 120.87 121.41 1,172,068 -1.56(-1.27%)
Aug 28, 2015 122.62 123.21 121.85 122.97 978,239 -0.10(-0.08%)
Aug 27, 2015 121.53 123.15 120.95 123.07 1,385,975 +2.59(+2.15%)
Aug 26, 2015 120.33 120.82 117.73 120.48 1,778,307 +2.00(+1.69%)
Aug 25, 2015 121.45 122.15 118.48 118.48 2,570,590 -0.50(-0.42%)
Aug 24, 2015 119.22 121.31 114.94 118.98 3,389,942 -3.20(-2.62%)
Aug 21, 2015 122.93 123.91 122.15 122.19 2,089,494 -1.43(-1.16%)
Aug 20, 2015 125.41 125.52 123.56 123.62 1,826,754 -2.52(-2.00%)
Aug 19, 2015 126.20 126.90 124.98 126.14 1,182,977 -0.49(-0.39%)
Aug 18, 2015 127.51 127.83 126.31 126.63 1,098,950 -1.31(-1.02%)
Aug 17, 2015 127.12 127.98 126.56 127.94 716,515 +0.28(+0.22%)
Aug 14, 2015 126.91 127.84 126.48 127.65 770,856 +0.58(+0.45%)
Aug 13, 2015 127.23 127.67 126.34 127.08 853,047 -0.28(-0.22%)
Aug 12, 2015 127.67 127.68 125.45 127.36 1,928,529 -0.58(-0.45%)
Aug 11, 2015 128.41 129.05 126.78 127.94 1,341,759 -1.46(-1.13%)
Aug 10, 2015 129.49 129.87 128.80 129.40 1,411,424 +1.19(+0.93%)
Aug 07, 2015 129.10 129.10 126.31 128.21 1,722,222 -1.09(-0.85%)
Aug 06, 2015 131.96 132.04 128.01 129.31 2,242,040 -3.16(-2.39%)
Aug 05, 2015 132.43 133.43 130.93 132.47 1,516,903 +1.30(+0.99%)
Aug 04, 2015 131.31 131.76 130.40 131.17 1,153,929 -0.07(-0.05%)
Aug 03, 2015 130.68 131.52 130.05 131.24 1,610,348 +0.24(+0.18%)
Jul 31, 2015 131.39 131.62 130.76 130.99 1,180,799 +0.13(+0.10%)
Jul 30, 2015 130.67 131.29 130.37 130.87 1,211,550 +0.01(+0.01%)
Jul 29, 2015 129.13 130.93 128.81 130.86 1,690,422 +1.82(+1.41%)
Jul 28, 2015 126.72 129.11 126.21 129.04 1,359,411 +3.06(+2.43%)
Jul 27, 2015 126.62 126.69 125.70 125.98 1,048,695 -0.83(-0.66%)
Jul 24, 2015 127.44 127.98 126.66 126.82 836,791 -0.75(-0.59%)
Jul 23, 2015 127.58 128.22 127.02 127.57 830,245 +0.14(+0.11%)
Jul 22, 2015 127.08 127.69 126.97 127.43 727,597 +0.43(+0.34%)
Jul 21, 2015 127.41 128.22 126.39 127.00 1,002,222 -0.56(-0.44%)
Jul 20, 2015 127.81 127.81 126.89 127.56 530,449 +0.09(+0.07%)
Jul 17, 2015 127.42 127.62 126.80 127.46 669,343 +0.04(+0.03%)
Jul 16, 2015 126.90 127.70 126.47 127.42 725,747 +1.08(+0.85%)
Jul 15, 2015 126.84 127.41 126.21 126.34 890,297 -0.41(-0.33%)
Jul 14, 2015 125.96 126.86 125.52 126.76 960,758 +1.10(+0.88%)
Jul 13, 2015 124.50 125.75 124.21 125.66 1,104,397 +1.45(+1.16%)
Jul 10, 2015 123.29 124.77 122.86 124.21 1,311,530 +2.10(+1.72%)
Jul 09, 2015 122.89 123.39 122.07 122.11 812,000 +0.59(+0.49%)
Jul 08, 2015 122.72 123.11 121.20 121.52 1,339,499 -1.81(-1.47%)
Jul 07, 2015 123.14 123.54 121.73 123.32 1,134,698 +0.51(+0.41%)
Jul 06, 2015 122.09 123.58 121.91 122.81 1,638,530 -0.46(-0.37%)
Jul 02, 2015 123.86 123.27 123.27 123.27 1,297,284 -0.03(-0.03%)
Jul 01, 2015 123.17 123.68 122.39 123.31 1,156,214 +1.35(+1.11%)
Jun 30, 2015 123.12 123.12 121.68 121.95 1,195,997 -0.11(-0.09%)
Jun 29, 2015 122.69 123.76 122.01 122.07 1,356,840 -0.22(-0.18%)
Jun 26, 2015 122.51 122.69 121.64 122.29 965,544 +0.11(+0.09%)
Jun 25, 2015 122.07 122.56 121.47 122.18 1,055,653 +0.18(+0.15%)
Jun 24, 2015 122.95 123.11 122.00 122.00 1,189,805 -1.27(-1.03%)
Jun 23, 2015 123.19 123.84 122.91 123.26 1,087,750 +0.17(+0.14%)
Jun 22, 2015 123.07 123.57 122.62 123.09 1,405,635 +0.98(+0.80%)
Jun 19, 2015 121.13 122.59 121.13 122.11 2,265,217 +0.88(+0.72%)
Jun 18, 2015 120.58 121.63 120.58 121.23 1,094,489 +0.90(+0.75%)
Jun 17, 2015 120.32 120.66 119.74 120.33 755,882 +0.45(+0.37%)
Jun 16, 2015 119.17 120.09 118.65 119.88 1,046,745 +0.57(+0.48%)
Jun 15, 2015 119.59 120.31 118.56 119.31 1,547,303 -0.88(-0.73%)
Jun 12, 2015 120.77 121.01 120.14 120.19 1,151,784 -1.09(-0.89%)
Jun 11, 2015 121.07 121.64 120.65 121.27 1,145,671 +0.70(+0.58%)
Jun 10, 2015 118.91 120.77 118.70 120.58 1,739,985 +1.82(+1.54%)
Jun 09, 2015 119.93 120.30 118.66 118.75 1,516,862 -1.41(-1.18%)
Jun 08, 2015 120.82 121.34 120.08 120.16 1,217,903 -0.40(-0.33%)
Jun 05, 2015 120.06 120.68 119.67 120.56 1,157,270 +0.38(+0.32%)
Jun 04, 2015 119.88 120.69 119.59 120.18 955,538 -0.33(-0.28%)
Jun 03, 2015 120.50 120.91 119.86 120.52 1,085,320 +0.06(+0.05%)
Jun 02, 2015 120.03 121.06 119.25 120.45 1,260,310 -0.27(-0.22%)
Jun 01, 2015 121.22 121.66 119.84 120.72 1,100,444 +0.27(+0.22%)
May 29, 2015 121.17 121.78 120.17 120.45 1,404,013 -0.79(-0.65%)
May 28, 2015 121.10 122.02 120.34 121.24 1,101,501 -0.10(-0.08%)
May 27, 2015 120.31 121.66 119.93 121.35 687,451 +1.09(+0.91%)
May 26, 2015 121.31 121.67 119.96 120.26 1,213,788 -1.42(-1.17%)
May 22, 2015 121.97 121.68 121.68 121.68 943,113 -0.40(-0.33%)
May 21, 2015 121.07 122.32 120.83 122.08 1,018,213 +0.88(+0.73%)
May 20, 2015 121.10 121.78 120.92 121.20 748,873 -0.03(-0.03%)
May 19, 2015 121.17 121.84 120.95 121.23 982,997 -0.16(-0.13%)
May 18, 2015 121.17 121.83 120.77 121.40 855,514 +0.11(+0.09%)
May 15, 2015 120.87 121.29 120.49 121.29 941,421 +0.38(+0.31%)
May 14, 2015 119.81 120.98 119.26 120.91 945,196 +1.87(+1.57%)
May 13, 2015 120.03 120.03 118.40 119.04 1,616,373 -0.26(-0.22%)
May 12, 2015 120.33 121.10 119.19 119.30 2,008,269 -2.08(-1.71%)
May 11, 2015 121.24 122.76 120.97 121.37 1,685,011 -0.37(-0.30%)
May 08, 2015 122.73 123.03 121.11 121.74 1,795,233 -0.68(-0.55%)
May 07, 2015 121.30 124.09 121.30 122.42 1,363,865 +1.48(+1.22%)
May 06, 2015 121.89 122.19 120.46 120.94 1,541,199 -0.79(-0.65%)
May 05, 2015 123.45 123.45 121.35 121.73 1,253,044 -1.66(-1.35%)
May 04, 2015 122.47 123.93 122.33 123.39 1,193,495 +1.50(+1.23%)
May 01, 2015 120.92 122.02 120.92 121.89 908,291 +1.13(+0.94%)
Apr 30, 2015 121.89 121.89 120.06 120.76 1,531,661 -1.12(-0.92%)
Apr 29, 2015 122.03 122.72 120.85 121.89 1,370,903 -0.94(-0.76%)
Apr 28, 2015 121.76 122.86 120.03 122.82 1,087,603 +1.05(+0.87%)
Apr 27, 2015 123.90 123.95 121.45 121.77 970,118 -1.96(-1.59%)
Apr 24, 2015 123.61 124.45 122.91 123.73 655,371 -0.02(-0.01%)
Apr 23, 2015 122.97 124.27 122.78 123.75 942,418 +0.02(+0.01%)
Apr 22, 2015 124.63 124.90 123.34 123.73 1,282,454 -1.06(-0.85%)
Apr 21, 2015 123.98 125.24 123.69 124.79 1,873,898 +1.16(+0.94%)
Apr 20, 2015 122.14 123.69 122.08 123.64 1,532,332 +2.31(+1.90%)
Apr 17, 2015 121.00 121.70 120.23 121.33 1,295,885 -0.74(-0.60%)
Apr 16, 2015 120.70 122.74 120.70 122.07 1,460,181 +1.35(+1.12%)
Apr 15, 2015 121.53 122.02 120.52 120.71 1,244,299 -0.43(-0.35%)
Apr 14, 2015 121.95 122.34 120.37 121.14 1,220,446 -0.98(-0.80%)
Apr 13, 2015 122.77 123.86 121.97 122.12 1,013,428 -0.65(-0.53%)
Apr 10, 2015 122.14 123.50 121.89 122.77 887,422 +0.60(+0.49%)
Apr 09, 2015 121.00 122.26 120.64 122.17 784,777 +0.99(+0.81%)
Apr 08, 2015 121.37 121.79 120.58 121.18 804,975 +0.56(+0.46%)
Apr 07, 2015 121.96 122.59 120.58 120.63 1,034,428 -0.64(-0.53%)
Apr 06, 2015 120.12 122.14 119.85 121.27 1,860,705 +0.20(+0.16%)
Apr 02, 2015 121.90 121.07 121.07 121.07 1,261,916 -0.62(-0.51%)
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.