Skip to main content

Becton Dickinson (NY: BDX )

247.45 +0.92 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 242.78 243.92 240.58 243.82 1,124,393 +2.34(+0.97%)
Mar 30, 2023 240.38 241.51 239.63 241.48 694,841 +2.21(+0.92%)
Mar 29, 2023 237.86 240.18 237.86 239.28 769,346 +1.67(+0.70%)
Mar 28, 2023 238.07 239.71 237.13 237.60 571,704 -0.94(-0.39%)
Mar 27, 2023 239.28 240.10 238.30 238.54 894,169 +1.65(+0.70%)
Mar 24, 2023 233.27 237.15 232.49 236.88 924,526 +4.06(+1.74%)
Mar 23, 2023 235.06 236.24 231.73 232.83 948,700 -2.50(-1.06%)
Mar 22, 2023 237.30 240.37 235.33 235.33 1,194,711 -1.31(-0.55%)
Mar 21, 2023 235.94 237.16 234.27 236.64 1,112,993 +1.73(+0.74%)
Mar 20, 2023 232.32 235.83 232.24 234.90 973,126 +2.87(+1.24%)
Mar 17, 2023 235.42 235.42 230.96 232.04 1,566,317 -2.38(-1.02%)
Mar 16, 2023 229.74 234.84 228.86 234.42 1,244,711 +3.47(+1.50%)
Mar 15, 2023 227.07 231.11 225.92 230.95 1,250,108 +1.57(+0.68%)
Mar 14, 2023 230.41 230.93 226.81 229.39 942,886 +1.48(+0.65%)
Mar 13, 2023 225.55 230.25 225.18 227.91 806,272 +1.66(+0.73%)
Mar 10, 2023 228.51 229.37 225.53 226.26 1,024,700 -2.48(-1.09%)
Mar 09, 2023 231.93 232.65 228.04 228.74 1,054,589 -2.06(-0.89%)
Mar 08, 2023 231.21 232.33 230.32 230.80 848,199 -0.88(-0.38%)
Mar 07, 2023 232.72 233.74 230.49 231.68 1,253,420 -0.09(-0.04%)
Mar 06, 2023 232.18 233.51 231.62 231.77 801,190 -0.98(-0.42%)
Mar 03, 2023 230.94 232.84 230.25 232.75 781,576 +3.20(+1.39%)
Mar 02, 2023 226.43 229.84 226.01 229.55 996,086 +1.77(+0.78%)
Mar 01, 2023 228.10 229.09 226.25 227.78 889,382 -2.34(-1.02%)
Feb 28, 2023 231.99 233.63 229.76 230.13 1,579,707 -2.30(-0.99%)
Feb 27, 2023 234.87 235.39 231.83 232.43 605,200 -1.01(-0.43%)
Feb 24, 2023 232.57 233.83 230.77 233.44 854,906 -1.77(-0.75%)
Feb 23, 2023 234.90 236.91 234.10 235.20 767,372 -0.67(-0.28%)
Feb 22, 2023 235.03 237.40 234.83 235.87 1,122,958 +0.88(+0.38%)
Feb 21, 2023 238.01 238.01 234.84 234.99 1,201,738 -4.93(-2.05%)
Feb 17, 2023 237.34 240.48 236.43 239.91 1,339,455 +2.53(+1.07%)
Feb 16, 2023 236.57 239.65 235.64 237.38 905,066 -1.58(-0.66%)
Feb 15, 2023 238.09 239.22 237.00 238.96 710,425 +0.14(+0.06%)
Feb 14, 2023 242.94 242.94 237.15 238.82 1,861,847 -3.77(-1.55%)
Feb 13, 2023 243.08 244.22 241.02 242.59 1,100,729 -0.57(-0.23%)
Feb 10, 2023 241.05 243.32 239.68 243.16 1,177,265 +2.55(+1.06%)
Feb 09, 2023 244.72 245.47 239.86 240.61 935,149 -4.91(-2.00%)
Feb 08, 2023 247.62 248.34 244.59 245.51 1,090,397 -2.90(-1.17%)
Feb 07, 2023 243.84 249.34 243.54 248.42 1,571,470 +2.97(+1.21%)
Feb 06, 2023 241.42 246.00 241.42 245.44 1,579,711 +4.24(+1.76%)
Feb 03, 2023 243.91 245.65 239.44 241.21 2,158,632 -2.58(-1.06%)
Feb 02, 2023 234.66 252.83 231.66 243.79 3,092,301 -5.59(-2.24%)
Feb 01, 2023 247.24 250.22 246.20 249.38 1,117,456 +1.91(+0.77%)
Jan 31, 2023 245.17 247.68 243.88 247.47 1,224,610 +2.05(+0.84%)
Jan 30, 2023 246.83 248.20 244.86 245.42 1,064,322 -1.66(-0.67%)
Jan 27, 2023 244.59 248.60 243.45 247.07 1,255,090 +2.63(+1.08%)
Jan 26, 2023 242.55 244.50 240.67 244.44 584,145 +2.31(+0.96%)
Jan 25, 2023 239.85 242.13 238.15 242.13 1,252,348 +1.01(+0.42%)
Jan 24, 2023 245.76 245.96 240.90 241.12 911,127 -3.76(-1.53%)
Jan 23, 2023 248.86 248.86 244.50 244.88 1,216,712 -4.15(-1.67%)
Jan 20, 2023 249.24 249.24 245.38 249.03 920,227 -0.15(-0.06%)
Jan 19, 2023 247.89 250.39 247.16 249.17 931,093 +0.38(+0.15%)
Jan 18, 2023 250.97 250.97 248.38 248.79 1,111,756 -2.38(-0.95%)
Jan 17, 2023 250.31 252.42 250.09 251.18 1,467,562 +0.15(+0.06%)
Jan 13, 2023 248.99 251.39 248.43 251.03 676,548 +1.23(+0.49%)
Jan 12, 2023 251.76 253.14 249.29 249.80 706,281 -1.52(-0.61%)
Jan 11, 2023 251.27 251.91 248.85 251.32 1,440,402 +0.77(+0.31%)
Jan 10, 2023 249.64 251.63 249.28 250.56 1,242,552 +2.86(+1.16%)
Jan 09, 2023 255.05 255.05 247.54 247.69 1,363,306 -6.76(-2.66%)
Jan 06, 2023 252.04 254.63 249.82 254.45 1,163,120 +3.95(+1.58%)
Jan 05, 2023 252.79 253.51 250.01 250.50 1,609,418 -2.73(-1.08%)
Jan 04, 2023 253.14 253.65 251.40 253.23 1,470,897 +1.87(+0.75%)
Jan 03, 2023 257.71 257.71 248.94 251.35 1,021,287 +1.84(+0.74%)
Dec 30, 2022 250.99 251.80 247.64 249.51 652,190 -2.55(-1.01%)
Dec 29, 2022 250.44 253.78 248.17 252.06 656,275 +3.71(+1.49%)
Dec 28, 2022 251.51 252.70 248.25 248.35 522,838 -2.14(-0.85%)
Dec 27, 2022 249.88 250.77 248.12 250.49 568,771 +0.81(+0.33%)
Dec 23, 2022 248.73 250.54 247.58 249.67 631,260 +0.86(+0.35%)
Dec 22, 2022 247.99 249.07 245.58 248.81 832,413 +0.23(+0.09%)
Dec 21, 2022 246.22 249.69 245.93 248.59 836,075 +4.04(+1.65%)
Dec 20, 2022 244.07 246.49 243.40 244.54 1,207,941 +0.77(+0.31%)
Dec 19, 2022 244.96 246.08 242.95 243.78 1,239,116 -1.03(-0.42%)
Dec 16, 2022 243.88 245.29 242.10 244.81 2,282,692 -0.98(-0.40%)
Dec 15, 2022 247.47 249.21 244.73 245.79 1,171,875 -3.46(-1.39%)
Dec 14, 2022 249.03 250.66 245.85 249.25 1,786,596 -0.01(-0.00%)
Dec 13, 2022 254.48 254.55 248.82 249.26 2,689,567 -0.01(-0.00%)
Dec 12, 2022 244.45 250.12 243.72 249.27 1,597,459 +6.34(+2.61%)
Dec 09, 2022 242.58 244.89 241.59 242.93 872,450 -0.36(-0.15%)
Dec 08, 2022 240.38 243.47 240.01 243.30 1,248,263 +2.35(+0.98%)
Dec 07, 2022 239.74 241.69 238.05 240.94 1,686,491 +2.04(+0.86%)
Dec 06, 2022 239.96 241.44 237.31 238.90 929,409 -1.78(-0.74%)
Dec 05, 2022 243.77 244.85 240.59 240.68 1,252,334 -6.03(-2.44%)
Dec 02, 2022 242.66 246.91 242.19 246.71 1,373,617 +1.52(+0.62%)
Dec 01, 2022 246.15 248.59 243.96 245.19 1,696,350 +1.46(+0.60%)
Nov 30, 2022 236.09 244.07 234.65 243.74 2,485,177 +8.13(+3.45%)
Nov 29, 2022 231.40 235.70 230.28 235.60 1,934,458 +3.60(+1.55%)
Nov 28, 2022 232.06 233.97 230.71 232.01 1,749,090 -0.70(-0.30%)
Nov 25, 2022 232.50 233.42 231.19 232.71 383,619 +0.70(+0.30%)
Nov 23, 2022 229.90 232.17 229.57 232.01 1,006,391 +1.69(+0.73%)
Nov 22, 2022 228.79 230.55 226.13 230.32 1,433,887 +0.90(+0.39%)
Nov 21, 2022 220.54 232.04 220.54 229.42 2,491,695 +8.90(+4.03%)
Nov 18, 2022 215.59 221.22 214.85 220.52 1,437,328 +5.55(+2.58%)
Nov 17, 2022 215.06 217.39 213.90 214.97 1,231,803 -2.12(-0.98%)
Nov 16, 2022 218.72 220.16 216.37 217.09 1,492,255 -0.28(-0.13%)
Nov 15, 2022 221.15 221.15 216.15 217.37 2,073,994 -1.75(-0.80%)
Nov 14, 2022 223.66 224.24 219.10 219.12 1,973,440 -3.43(-1.54%)
Nov 11, 2022 225.24 225.24 219.41 222.55 1,833,862 -1.57(-0.70%)
Nov 10, 2022 216.44 224.97 214.87 224.13 4,102,924 +10.74(+5.03%)
Nov 09, 2022 215.08 216.21 212.81 213.38 2,139,510 -1.17(-0.55%)
Nov 08, 2022 215.90 217.11 212.91 214.56 2,966,214 -1.42(-0.66%)
Nov 07, 2022 215.88 217.19 214.12 215.98 1,977,097 +0.10(+0.05%)
Nov 04, 2022 219.03 219.03 213.28 215.88 2,437,383 -0.16(-0.07%)
Nov 03, 2022 220.91 221.05 216.01 216.03 2,350,354 -6.84(-3.07%)
Nov 02, 2022 228.56 222.84 222.88 2,091,520 -5.75(-2.51%)
Nov 01, 2022 231.64 232.26 227.66 228.62 2,235,598 -2.04(-0.89%)
Oct 31, 2022 229.38 231.97 229.07 230.67 1,344,103 +0.69(+0.30%)
Oct 28, 2022 226.97 230.34 226.97 229.97 1,282,761 +4.00(+1.77%)
Oct 27, 2022 228.50 228.50 224.90 225.98 922,586 -1.67(-0.73%)
Oct 26, 2022 222.09 228.36 220.73 227.65 1,888,278 +7.02(+3.18%)
Oct 25, 2022 220.31 221.35 219.25 220.63 2,024,719 +0.48(+0.22%)
Oct 24, 2022 220.62 222.15 219.15 220.15 1,673,952 +1.57(+0.72%)
Oct 21, 2022 217.86 219.36 215.63 218.58 1,768,575 +1.00(+0.46%)
Oct 20, 2022 220.68 221.35 217.23 217.58 899,078 -2.82(-1.28%)
Oct 19, 2022 223.74 224.66 218.86 220.40 1,341,041 -5.04(-2.24%)
Oct 18, 2022 229.44 230.81 225.10 225.45 1,514,316 +1.57(+0.70%)
Oct 17, 2022 221.27 225.01 220.33 223.87 1,013,335 +4.22(+1.92%)
Oct 14, 2022 223.00 224.58 218.57 219.65 913,232 -1.79(-0.81%)
Oct 13, 2022 212.35 222.27 211.05 221.44 976,952 +5.61(+2.60%)
Oct 12, 2022 217.85 219.22 215.73 215.83 763,158 -1.82(-0.84%)
Oct 11, 2022 215.13 219.42 212.79 217.65 956,702 +2.78(+1.29%)
Oct 10, 2022 219.36 219.85 214.67 214.87 1,124,901 -2.80(-1.28%)
Oct 07, 2022 221.83 222.44 216.66 217.67 1,469,840 -5.60(-2.51%)
Oct 06, 2022 230.07 230.33 223.05 223.27 1,223,631 -8.24(-3.56%)
Oct 05, 2022 229.77 232.94 228.40 231.51 847,394 -0.14(-0.06%)
Oct 04, 2022 226.16 231.89 225.46 231.65 1,105,923 +6.05(+2.68%)
Oct 03, 2022 220.04 226.74 217.80 225.59 1,044,341 +7.77(+3.57%)
Sep 30, 2022 222.03 223.49 217.61 217.82 1,656,988 -3.22(-1.45%)
Sep 29, 2022 224.47 224.83 219.56 221.04 1,433,717 -4.16(-1.85%)
Sep 28, 2022 224.03 226.81 222.56 225.19 1,211,485 +1.98(+0.89%)
Sep 27, 2022 228.16 229.54 222.14 223.21 1,128,677 -3.23(-1.42%)
Sep 26, 2022 227.61 229.17 225.03 226.44 1,074,785 -2.23(-0.97%)
Sep 23, 2022 230.47 232.00 225.44 228.66 1,473,166 -3.20(-1.38%)
Sep 22, 2022 232.16 233.56 230.48 231.86 1,002,352 -0.80(-0.34%)
Sep 21, 2022 238.72 240.65 232.50 232.66 1,103,923 -5.96(-2.50%)
Sep 20, 2022 244.51 244.72 235.93 238.62 1,464,457 -6.99(-2.85%)
Sep 19, 2022 246.93 246.93 243.03 245.61 1,761,417 -2.99(-1.20%)
Sep 16, 2022 250.09 250.38 247.67 248.61 1,346,079 -2.33(-0.93%)
Sep 15, 2022 253.13 254.20 250.64 250.93 649,735 -2.20(-0.87%)
Sep 14, 2022 251.90 256.11 250.95 253.13 1,117,177 +2.12(+0.84%)
Sep 13, 2022 255.76 256.96 250.70 251.01 1,033,530 -7.28(-2.82%)
Sep 12, 2022 257.31 260.31 256.74 258.29 931,959 +1.35(+0.53%)
Sep 09, 2022 254.16 257.99 253.76 256.94 967,016 +2.30(+0.90%)
Sep 08, 2022 251.71 254.84 250.66 254.65 1,333,872 +2.35(+0.93%)
Sep 07, 2022 246.52 252.90 246.29 252.30 1,374,744 +6.72(+2.74%)
Sep 06, 2022 247.03 247.04 244.31 245.58 884,988 -0.75(-0.30%)
Sep 02, 2022 249.91 250.19 245.31 246.33 956,829 -2.35(-0.94%)
Sep 01, 2022 245.42 248.75 244.68 248.68 992,990 +2.76(+1.12%)
Aug 31, 2022 247.32 251.10 245.83 245.92 1,218,359 -0.73(-0.30%)
Aug 30, 2022 247.84 248.32 245.88 246.65 714,693 -1.24(-0.50%)
Aug 29, 2022 245.63 249.51 245.03 247.89 548,263 +0.69(+0.28%)
Aug 26, 2022 253.57 253.92 247.00 247.19 746,930 -6.12(-2.42%)
Aug 25, 2022 252.90 253.87 251.43 253.31 694,302 +1.62(+0.64%)
Aug 24, 2022 250.79 254.06 249.54 251.70 903,794 +0.93(+0.37%)
Aug 23, 2022 252.67 253.46 249.88 250.77 904,379 -3.26(-1.28%)
Aug 22, 2022 257.17 258.85 253.20 254.03 781,481 -3.68(-1.43%)
Aug 19, 2022 257.55 258.89 254.89 257.72 728,215 +0.80(+0.31%)
Aug 18, 2022 257.77 257.98 254.65 256.92 635,659 -0.51(-0.20%)
Aug 17, 2022 258.95 260.51 256.78 257.43 654,435 -3.46(-1.33%)
Aug 16, 2022 259.21 262.13 258.05 260.88 1,015,107 +0.94(+0.36%)
Aug 15, 2022 256.31 260.61 255.84 259.94 794,719 +3.04(+1.18%)
Aug 12, 2022 253.28 257.17 253.17 256.90 852,869 +4.18(+1.65%)
Aug 11, 2022 252.28 255.70 252.04 252.72 872,769 +0.82(+0.32%)
Aug 10, 2022 251.06 252.37 249.64 251.90 746,936 +3.18(+1.28%)
Aug 09, 2022 250.93 255.15 248.25 248.72 1,156,691 -0.65(-0.26%)
Aug 08, 2022 248.02 250.57 246.74 249.38 741,259 +1.69(+0.68%)
Aug 05, 2022 244.97 248.82 241.91 247.68 1,067,759 +1.68(+0.68%)
Aug 04, 2022 239.14 249.81 239.14 246.01 1,855,429 +7.38(+3.09%)
Aug 03, 2022 236.75 240.06 236.67 238.62 923,786 +1.86(+0.79%)
Aug 02, 2022 238.88 240.39 236.39 236.76 978,694 -1.71(-0.71%)
Aug 01, 2022 236.87 239.07 236.87 238.47 743,314 +0.45(+0.19%)
Jul 29, 2022 237.34 239.00 235.79 238.02 1,126,652 +0.39(+0.16%)
Jul 28, 2022 237.75 239.34 233.62 237.63 1,031,428 -0.42(-0.18%)
Jul 27, 2022 237.27 239.55 233.93 238.05 634,489 +0.19(+0.08%)
Jul 26, 2022 238.15 239.28 235.72 237.86 563,389 +1.48(+0.63%)
Jul 25, 2022 236.21 237.40 235.36 236.38 650,846 +0.49(+0.21%)
Jul 22, 2022 235.67 236.85 234.14 235.89 613,789 +1.02(+0.44%)
Jul 21, 2022 232.47 235.88 231.34 234.87 1,022,960 +3.79(+1.64%)
Jul 20, 2022 230.36 231.59 229.12 231.08 1,122,103 -1.24(-0.53%)
Jul 19, 2022 230.57 232.66 229.56 232.32 784,149 +4.04(+1.77%)
Jul 18, 2022 231.95 232.95 227.91 228.28 840,549 -4.80(-2.06%)
Jul 15, 2022 230.71 233.89 229.55 233.08 795,676 +4.95(+2.17%)
Jul 14, 2022 226.22 228.70 225.94 228.13 703,488 -1.27(-0.55%)
Jul 13, 2022 228.95 230.75 227.20 229.40 714,179 -1.42(-0.62%)
Jul 12, 2022 235.15 236.44 229.53 230.82 995,047 -6.61(-2.78%)
Jul 11, 2022 236.98 238.69 236.41 237.42 577,672 -1.91(-0.80%)
Jul 08, 2022 239.92 243.13 239.18 239.33 893,067 -0.71(-0.30%)
Jul 07, 2022 239.47 241.95 239.23 240.04 1,003,626 +0.11(+0.05%)
Jul 06, 2022 241.38 243.73 239.23 239.94 1,091,776 -1.61(-0.67%)
Jul 05, 2022 242.51 244.04 237.53 241.54 798,233 -3.77(-1.54%)
Jul 01, 2022 240.15 245.67 238.03 245.31 797,716 +5.13(+2.14%)
Jun 30, 2022 241.61 243.23 239.16 240.18 1,440,302 -2.74(-1.13%)
Jun 29, 2022 238.28 244.70 237.38 242.92 1,174,992 +4.69(+1.97%)
Jun 28, 2022 244.08 245.22 238.10 238.23 896,934 -5.43(-2.23%)
Jun 27, 2022 244.23 244.68 241.04 243.66 785,985 -0.80(-0.33%)
Jun 24, 2022 240.22 244.79 236.97 244.46 1,596,747 +8.16(+3.46%)
Jun 23, 2022 231.88 236.51 231.88 236.29 740,504 +5.14(+2.22%)
Jun 22, 2022 229.57 232.97 228.00 231.16 1,432,828 +0.72(+0.31%)
Jun 21, 2022 231.87 231.87 228.47 230.44 1,380,493 +1.17(+0.51%)
Jun 17, 2022 229.45 234.57 228.70 229.27 2,287,400 +0.57(+0.25%)
Jun 16, 2022 227.98 229.20 225.50 228.69 1,752,267 -2.00(-0.87%)
Jun 15, 2022 231.19 232.82 227.68 230.69 936,242 +0.46(+0.20%)
Jun 14, 2022 235.62 235.91 227.30 230.23 1,218,290 -5.39(-2.29%)
Jun 13, 2022 238.50 241.23 234.38 235.62 1,168,278 -7.29(-3.00%)
Jun 10, 2022 239.59 244.78 237.46 242.91 1,408,946 +0.94(+0.39%)
Jun 09, 2022 247.24 248.10 241.64 241.97 740,944 -6.31(-2.54%)
Jun 08, 2022 250.28 251.81 248.12 248.29 921,689 -2.14(-0.86%)
Jun 07, 2022 250.64 252.45 247.35 250.43 982,519 -0.78(-0.31%)
Jun 06, 2022 246.68 251.60 245.70 251.21 1,201,874 +6.19(+2.53%)
Jun 03, 2022 245.80 247.90 244.66 245.01 546,845 -1.30(-0.53%)
Jun 02, 2022 244.64 246.57 238.77 246.31 687,873 +2.21(+0.91%)
Jun 01, 2022 251.53 251.53 240.98 244.10 774,503 -4.27(-1.72%)
May 31, 2022 246.06 249.90 243.64 248.37 1,436,764 -0.64(-0.26%)
May 27, 2022 246.66 249.01 245.21 249.01 725,703 +3.84(+1.57%)
May 26, 2022 246.18 248.11 244.49 245.17 810,527 +0.33(+0.13%)
May 25, 2022 252.00 252.00 241.10 244.84 1,419,034 -5.14(-2.06%)
May 24, 2022 249.45 251.47 248.07 249.97 993,228 +0.44(+0.18%)
May 23, 2022 248.40 250.30 245.95 249.54 883,699 +4.56(+1.86%)
May 20, 2022 245.07 246.11 240.62 244.97 938,167 +1.13(+0.46%)
May 19, 2022 242.33 245.16 238.92 243.85 1,271,510 +0.04(+0.02%)
May 18, 2022 248.37 248.98 243.27 243.81 926,140 -5.01(-2.01%)
May 17, 2022 246.76 248.83 245.28 248.82 1,030,543 +3.27(+1.33%)
May 16, 2022 241.51 247.03 240.42 245.55 1,160,000 +4.32(+1.79%)
May 13, 2022 243.74 244.01 238.79 241.22 1,227,788 -1.24(-0.51%)
May 12, 2022 241.43 242.99 238.96 242.47 1,202,927 +0.71(+0.29%)
May 11, 2022 241.84 248.31 241.41 241.76 998,115 -1.08(-0.44%)
May 10, 2022 245.87 248.74 241.77 242.84 1,873,214 -2.04(-0.83%)
May 09, 2022 247.60 248.13 244.26 244.88 1,536,776 -5.60(-2.24%)
May 06, 2022 248.57 251.83 243.04 250.48 2,161,648 -1.62(-0.64%)
May 05, 2022 243.72 253.30 241.60 252.10 2,535,377 +5.92(+2.41%)
May 04, 2022 240.81 247.10 239.16 246.18 1,348,066 +4.57(+1.89%)
May 03, 2022 239.59 243.46 239.07 241.60 1,089,605 +3.16(+1.32%)
May 02, 2022 240.91 243.51 236.53 238.45 1,027,181 -1.56(-0.65%)
Apr 29, 2022 244.55 245.57 239.16 240.01 1,221,207 -5.80(-2.36%)
Apr 28, 2022 246.83 248.04 243.09 245.81 988,390 +0.20(+0.08%)
Apr 27, 2022 248.20 249.44 244.96 245.60 1,434,388 -1.97(-0.80%)
Apr 26, 2022 250.41 252.45 246.63 247.57 1,360,222 -3.38(-1.35%)
Apr 25, 2022 247.30 251.65 245.31 250.95 951,689 +3.32(+1.34%)
Apr 22, 2022 254.77 255.03 247.54 247.63 1,187,630 -9.56(-3.72%)
Apr 21, 2022 263.13 263.49 256.85 257.20 1,542,780 -2.68(-1.03%)
Apr 20, 2022 256.63 261.44 256.01 259.88 1,469,097 +4.04(+1.58%)
Apr 19, 2022 251.89 256.22 251.69 255.84 1,012,888 +3.29(+1.30%)
Apr 18, 2022 263.14 264.27 251.45 252.55 1,034,708 -11.24(-4.26%)
Apr 14, 2022 264.31 266.17 262.30 263.79 949,307 +0.72(+0.27%)
Apr 13, 2022 261.26 263.56 259.93 263.07 684,463 +1.71(+0.65%)
Apr 12, 2022 261.50 263.56 259.27 261.36 822,670 -0.81(-0.31%)
Apr 11, 2022 267.61 267.98 260.76 262.17 1,105,479 -5.25(-1.96%)
Apr 08, 2022 266.11 269.24 266.05 267.42 1,439,416 +1.85(+0.69%)
Apr 07, 2022 261.82 266.50 261.02 265.58 1,033,339 +2.79(+1.06%)
Apr 06, 2022 254.33 263.10 253.57 262.79 1,641,194 +7.49(+2.93%)
Apr 05, 2022 250.29 258.86 250.26 255.30 1,117,571 +4.50(+1.79%)
Apr 04, 2022 254.18 254.42 249.48 250.81 1,090,050 -4.07(-1.60%)
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.