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

Becton Dickinson (NY: BDX )

235.41 +1.82 (+0.78%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 9, 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 (%)
Oct 31, 2017 186.21 187.15 185.77 186.36 1,482,448 +0.02(+0.01%)
Oct 30, 2017 187.31 187.69 185.58 186.35 1,245,674 -1.30(-0.69%)
Oct 27, 2017 187.64 188.62 186.87 187.64 1,759,964 +0.23(+0.12%)
Oct 26, 2017 188.88 188.94 187.08 187.41 2,168,119 -0.49(-0.26%)
Oct 25, 2017 188.37 189.03 187.53 187.90 1,320,615 -0.52(-0.28%)
Oct 24, 2017 188.96 188.96 187.38 188.42 1,067,888 -0.05(-0.03%)
Oct 23, 2017 189.39 191.77 187.97 188.47 1,125,186 -0.72(-0.38%)
Oct 20, 2017 187.55 189.82 187.30 189.19 1,399,108 +2.21(+1.18%)
Oct 19, 2017 185.19 187.05 184.60 186.98 1,194,273 +1.47(+0.79%)
Oct 18, 2017 181.37 185.53 181.06 185.52 2,406,827 +4.15(+2.29%)
Oct 17, 2017 179.38 181.55 178.69 181.36 1,070,930 +2.01(+1.12%)
Oct 16, 2017 179.46 179.89 178.78 179.35 1,207,351 -0.54(-0.30%)
Oct 13, 2017 177.44 179.93 176.34 179.90 1,500,446 +2.32(+1.31%)
Oct 12, 2017 175.74 177.63 175.74 177.58 845,215 +1.18(+0.67%)
Oct 11, 2017 175.29 176.52 175.21 176.40 867,216 +1.09(+0.62%)
Oct 10, 2017 176.07 174.80 175.31 1,188,169 -0.76(-0.43%)
Oct 09, 2017 176.41 176.56 175.41 176.07 1,196,795 -0.84(-0.47%)
Oct 06, 2017 176.16 176.87 175.56 176.91 1,268,491 +0.74(+0.42%)
Oct 05, 2017 174.16 176.16 173.43 176.16 1,393,365 +2.01(+1.15%)
Oct 04, 2017 173.02 174.27 172.97 174.16 995,710 +1.14(+0.66%)
Oct 03, 2017 175.23 175.75 172.41 173.02 1,177,542 -2.29(-1.30%)
Oct 02, 2017 175.86 176.69 174.42 175.31 1,193,685 +0.30(+0.17%)
Sep 29, 2017 172.36 175.04 172.36 175.00 1,234,627 +2.10(+1.21%)
Sep 28, 2017 173.57 174.50 172.07 172.91 1,062,206 -0.40(-0.23%)
Sep 27, 2017 173.74 173.87 172.00 173.31 968,198 -0.24(-0.14%)
Sep 26, 2017 173.32 173.75 172.35 173.55 1,109,835 +1.00(+0.58%)
Sep 25, 2017 172.29 172.92 171.51 172.55 1,341,749 +0.12(+0.07%)
Sep 22, 2017 171.92 172.57 171.12 172.42 1,183,228 +1.34(+0.78%)
Sep 21, 2017 173.07 173.16 171.06 171.08 1,188,836 -2.18(-1.26%)
Sep 20, 2017 172.47 173.62 172.06 173.26 1,242,026 +0.89(+0.52%)
Sep 19, 2017 174.83 175.59 172.09 172.37 1,581,509 -2.33(-1.33%)
Sep 18, 2017 174.98 175.88 174.57 174.70 1,187,391 +0.24(+0.14%)
Sep 15, 2017 176.40 177.05 174.23 174.46 1,768,435 -2.02(-1.14%)
Sep 14, 2017 175.31 176.75 174.62 176.48 1,577,111 +0.88(+0.50%)
Sep 13, 2017 180.09 180.76 174.88 175.60 2,185,895 -4.98(-2.76%)
Sep 12, 2017 181.70 182.01 179.88 180.59 1,264,174 -1.49(-0.82%)
Sep 11, 2017 182.90 182.96 181.16 182.08 1,807,508 +0.15(+0.08%)
Sep 08, 2017 178.58 182.45 178.14 181.93 1,346,050 +3.69(+2.07%)
Sep 07, 2017 177.24 179.32 177.24 178.24 1,084,215 +0.96(+0.54%)
Sep 06, 2017 178.47 178.86 177.21 177.28 868,172 -0.75(-0.42%)
Sep 05, 2017 176.53 178.33 176.46 178.03 1,007,570 +0.82(+0.46%)
Sep 01, 2017 177.47 177.85 176.46 177.21 850,815 -0.26(-0.15%)
Aug 31, 2017 176.44 177.69 175.79 177.47 1,293,499 +1.37(+0.78%)
Aug 30, 2017 176.63 176.96 175.63 176.10 914,612 -0.89(-0.50%)
Aug 29, 2017 176.28 177.41 176.26 176.99 904,705 -0.13(-0.08%)
Aug 28, 2017 177.23 177.81 176.74 177.12 511,926 +0.43(+0.24%)
Aug 25, 2017 176.27 176.89 175.91 176.69 887,026 +0.63(+0.36%)
Aug 24, 2017 176.79 176.79 175.16 176.06 915,466 +0.25(+0.14%)
Aug 23, 2017 177.60 178.09 175.56 175.81 1,302,187 -2.47(-1.39%)
Aug 22, 2017 177.21 178.76 176.93 178.29 961,403 +1.06(+0.60%)
Aug 21, 2017 176.27 177.30 175.06 177.23 741,446 +1.32(+0.75%)
Aug 18, 2017 177.57 177.57 175.02 175.91 1,111,697 -1.44(-0.81%)
Aug 17, 2017 178.97 179.99 177.35 177.35 1,107,997 -1.85(-1.03%)
Aug 16, 2017 179.72 180.34 178.70 179.20 1,225,266 -0.08(-0.04%)
Aug 15, 2017 179.69 180.54 179.22 179.28 1,114,975 -0.26(-0.14%)
Aug 14, 2017 179.29 180.01 178.49 179.54 1,751,914 +1.25(+0.70%)
Aug 11, 2017 176.55 178.96 175.79 178.29 1,406,104 +1.90(+1.08%)
Aug 10, 2017 175.91 177.09 175.56 176.38 1,409,656 +0.34(+0.19%)
Aug 09, 2017 174.61 176.09 174.61 176.04 1,228,696 +1.08(+0.62%)
Aug 08, 2017 176.96 177.09 174.80 174.97 1,292,388 -1.08(-0.61%)
Aug 07, 2017 175.45 176.04 174.42 176.04 1,076,353 +0.70(+0.40%)
Aug 04, 2017 177.76 178.20 173.74 175.34 2,445,927 -1.65(-0.93%)
Aug 03, 2017 171.69 177.54 171.15 176.99 2,888,657 -1.81(-1.01%)
Aug 02, 2017 178.82 179.53 177.13 178.79 1,491,226 -0.24(-0.13%)
Aug 01, 2017 179.48 180.05 178.45 179.03 929,969 -0.18(-0.10%)
Jul 31, 2017 180.05 180.54 178.71 179.21 1,181,592 -0.52(-0.29%)
Jul 28, 2017 179.59 180.81 178.40 179.73 1,688,930 +0.28(+0.15%)
Jul 27, 2017 180.64 180.99 178.41 179.45 1,515,983 -0.93(-0.52%)
Jul 26, 2017 181.24 181.88 180.11 180.39 1,160,908 -1.38(-0.76%)
Jul 25, 2017 183.52 183.87 180.87 181.77 1,074,646 -1.21(-0.66%)
Jul 24, 2017 182.59 183.25 181.88 182.98 1,829,103 +0.29(+0.16%)
Jul 21, 2017 180.49 183.06 180.49 182.68 1,936,127 +1.75(+0.97%)
Jul 20, 2017 179.68 181.53 179.68 180.93 1,110,577 +1.17(+0.65%)
Jul 19, 2017 179.30 180.25 179.30 179.76 1,412,682 +0.90(+0.50%)
Jul 18, 2017 178.10 179.22 177.19 178.87 1,169,348 +0.91(+0.51%)
Jul 17, 2017 179.12 177.48 177.96 972,552 -0.56(-0.31%)
Jul 14, 2017 176.40 178.52 175.83 178.52 939,193 +2.43(+1.38%)
Jul 13, 2017 176.33 176.62 175.31 176.09 649,630 -0.23(-0.13%)
Jul 12, 2017 175.72 177.29 175.11 176.32 1,208,897 +1.57(+0.90%)
Jul 11, 2017 175.70 176.32 174.59 174.75 1,331,524 -1.00(-0.57%)
Jul 10, 2017 176.04 176.32 175.00 175.74 1,481,036 -0.26(-0.15%)
Jul 07, 2017 174.41 176.05 173.87 176.00 1,182,379 +2.18(+1.25%)
Jul 06, 2017 174.75 175.00 173.41 173.82 1,476,881 -1.46(-0.83%)
Jul 05, 2017 173.10 175.54 172.82 175.28 1,196,162 +2.09(+1.21%)
Jul 03, 2017 174.22 174.60 173.19 173.19 766,033 -0.43(-0.25%)
Jun 30, 2017 173.58 174.93 173.53 173.62 1,415,217 +1.67(+0.97%)
Jun 29, 2017 173.07 174.02 170.87 171.94 1,053,181 -1.50(-0.86%)
Jun 28, 2017 174.31 174.39 173.19 173.44 1,339,699 -0.07(-0.04%)
Jun 27, 2017 173.07 174.42 172.56 173.51 2,181,459 +0.24(+0.14%)
Jun 26, 2017 173.47 173.77 172.76 173.27 1,411,276 -0.38(-0.22%)
Jun 23, 2017 173.59 173.92 172.49 173.65 1,903,774 +0.08(+0.05%)
Jun 22, 2017 172.02 173.87 171.68 173.57 1,445,102 +1.40(+0.81%)
Jun 21, 2017 173.30 173.98 171.83 172.17 1,776,973 -0.86(-0.50%)
Jun 20, 2017 171.93 174.30 171.75 173.04 2,015,276 +0.87(+0.51%)
Jun 19, 2017 170.73 172.66 170.49 172.16 1,335,148 +1.95(+1.15%)
Jun 16, 2017 170.80 171.19 169.60 170.22 1,728,763 -0.50(-0.29%)
Jun 15, 2017 170.64 171.67 169.91 170.72 1,302,487 -0.60(-0.35%)
Jun 14, 2017 171.74 172.37 170.64 171.31 1,019,966 +0.14(+0.08%)
Jun 13, 2017 169.99 171.64 169.12 171.17 1,305,968 +1.21(+0.71%)
Jun 12, 2017 171.03 171.36 166.64 169.96 2,030,692 -0.89(-0.52%)
Jun 09, 2017 170.85 171.69 169.94 170.85 1,884,760 +0.15(+0.09%)
Jun 08, 2017 172.36 169.73 170.70 1,764,069 -0.68(-0.39%)
Jun 07, 2017 170.46 171.87 170.23 171.37 1,364,339 +1.26(+0.74%)
Jun 06, 2017 171.42 171.87 169.60 170.11 1,551,895 -1.04(-0.61%)
Jun 05, 2017 171.26 171.93 170.57 171.15 1,480,653 +0.01(+0.01%)
Jun 02, 2017 171.05 172.07 170.52 171.14 1,576,756 +0.20(+0.12%)
Jun 01, 2017 166.98 171.40 166.92 170.93 2,283,529 +3.19(+1.90%)
May 31, 2017 167.80 169.06 166.74 167.74 2,652,911 +1.03(+0.62%)
May 30, 2017 164.67 167.08 164.28 166.71 1,784,046 +1.41(+0.85%)
May 26, 2017 165.79 166.13 164.57 165.31 1,408,818 -0.26(-0.16%)
May 25, 2017 165.89 166.14 164.28 165.56 1,360,348 -0.20(-0.12%)
May 24, 2017 165.38 165.99 164.62 165.77 1,653,236 +0.34(+0.20%)
May 23, 2017 164.11 165.93 164.02 165.43 2,017,874 +1.64(+1.00%)
May 22, 2017 163.18 164.68 162.37 163.79 2,052,743 +0.57(+0.35%)
May 19, 2017 162.22 164.08 162.18 163.22 2,738,220 +1.35(+0.83%)
May 18, 2017 160.87 162.62 160.36 161.87 1,778,428 +1.00(+0.62%)
May 17, 2017 162.00 161.77 159.95 160.87 2,559,754 -1.12(-0.69%)
May 16, 2017 164.54 164.71 161.90 162.00 2,105,427 -2.11(-1.29%)
May 15, 2017 163.21 164.18 162.70 164.11 3,217,557 +0.45(+0.28%)
May 12, 2017 166.38 163.21 163.66 3,536,278 -0.21(-0.13%)
May 11, 2017 161.07 163.95 160.98 163.87 12,534,910 +4.52(+2.84%)
May 10, 2017 160.58 160.94 157.47 159.35 5,648,914 -0.80(-0.50%)
May 09, 2017 161.40 161.72 159.13 160.15 3,626,257 -1.74(-1.07%)
May 08, 2017 163.36 163.82 161.64 161.88 2,775,172 -2.47(-1.50%)
May 05, 2017 163.80 164.86 163.20 164.35 1,608,702 +0.48(+0.29%)
May 04, 2017 162.80 163.87 162.03 163.87 2,221,908 +0.97(+0.60%)
May 03, 2017 163.85 164.28 161.78 162.89 2,901,842 -1.35(-0.82%)
May 02, 2017 164.45 165.22 162.23 164.24 3,713,706 -0.97(-0.59%)
May 01, 2017 165.22 166.32 163.88 165.22 2,712,197 -0.52(-0.32%)
Apr 28, 2017 161.41 165.94 161.04 165.74 4,253,965 +3.92(+2.42%)
Apr 27, 2017 159.53 162.09 159.06 161.82 2,489,731 +2.43(+1.52%)
Apr 26, 2017 159.29 159.68 158.04 159.39 2,879,527 +0.66(+0.41%)
Apr 25, 2017 158.25 160.26 157.17 158.74 4,538,923 +1.77(+1.13%)
Apr 24, 2017 159.79 155.71 156.96 11,001,081 -7.29(-4.44%)
Apr 21, 2017 164.87 165.00 163.33 164.25 651,680 -0.67(-0.41%)
Apr 20, 2017 163.23 165.23 162.51 164.92 707,506 +1.68(+1.03%)
Apr 19, 2017 163.35 163.90 162.93 163.25 615,242 +0.69(+0.43%)
Apr 18, 2017 162.50 163.00 161.50 162.56 613,647 -0.51(-0.32%)
Apr 17, 2017 162.42 163.19 162.02 163.07 478,182 +1.21(+0.75%)
Apr 13, 2017 162.04 162.90 161.86 161.86 657,443 -0.56(-0.34%)
Apr 12, 2017 162.14 163.05 161.74 162.41 807,590 -0.50(-0.30%)
Apr 11, 2017 162.60 163.49 161.96 162.91 580,702 -0.23(-0.14%)
Apr 10, 2017 164.06 164.06 162.53 163.14 1,175,123 -0.06(-0.04%)
Apr 07, 2017 162.66 163.64 162.60 163.20 717,180 +0.63(+0.39%)
Apr 06, 2017 162.29 162.93 161.63 162.57 804,856 +0.08(+0.05%)
Apr 05, 2017 162.90 163.93 162.18 162.50 793,412 +0.21(+0.13%)
Apr 04, 2017 163.46 163.46 161.61 162.28 851,421 -1.07(-0.66%)
Apr 03, 2017 163.11 164.18 161.89 163.35 696,133 +0.74(+0.46%)
Mar 31, 2017 162.37 163.01 161.87 162.61 808,348 -0.24(-0.15%)
Mar 30, 2017 162.74 163.45 161.93 162.85 618,707 -0.14(-0.09%)
Mar 29, 2017 162.41 163.52 161.85 162.99 512,757 -0.04(-0.03%)
Mar 28, 2017 162.64 163.39 161.61 163.04 745,463 +0.14(+0.09%)
Mar 27, 2017 162.31 163.46 161.41 162.89 923,361 -0.10(-0.06%)
Mar 24, 2017 162.81 164.07 162.59 162.99 742,352 +0.14(+0.09%)
Mar 23, 2017 161.47 163.99 161.12 162.85 1,228,397 +0.95(+0.59%)
Mar 22, 2017 161.25 163.00 160.01 161.90 1,501,499 +1.17(+0.73%)
Mar 21, 2017 162.47 163.10 159.91 160.73 1,332,114 -1.16(-0.72%)
Mar 20, 2017 163.21 163.28 161.45 161.89 889,840 -1.03(-0.63%)
Mar 17, 2017 161.06 163.30 160.65 162.92 2,078,574 +2.14(+1.33%)
Mar 16, 2017 162.62 163.06 159.65 160.78 1,815,968 -2.81(-1.72%)
Mar 15, 2017 162.75 163.78 162.10 163.59 1,385,080 +1.38(+0.85%)
Mar 14, 2017 163.43 163.68 161.39 162.20 1,168,263 -1.70(-1.04%)
Mar 13, 2017 164.07 164.38 163.04 163.90 938,663 -0.36(-0.22%)
Mar 10, 2017 164.19 164.61 163.39 164.27 832,435 +0.21(+0.13%)
Mar 09, 2017 163.01 164.47 162.61 164.06 982,216 +0.90(+0.55%)
Mar 08, 2017 161.59 163.66 161.57 163.16 927,799 +0.75(+0.46%)
Mar 07, 2017 162.25 162.92 161.40 162.41 704,747 -0.49(-0.30%)
Mar 06, 2017 162.21 163.27 161.77 162.89 920,637 -0.18(-0.11%)
Mar 03, 2017 162.62 163.29 162.30 163.07 686,997 -0.04(-0.02%)
Mar 02, 2017 163.34 163.62 162.33 163.10 574,724 -0.54(-0.33%)
Mar 01, 2017 162.16 164.32 161.39 163.64 859,750 +2.02(+1.25%)
Feb 28, 2017 161.53 162.35 161.09 161.62 727,655 +0.20(+0.13%)
Feb 27, 2017 161.72 162.35 160.99 161.42 790,954 -0.53(-0.33%)
Feb 24, 2017 160.68 161.95 159.93 161.95 744,749 +0.99(+0.61%)
Feb 23, 2017 160.90 161.44 160.30 160.96 693,948 +0.31(+0.19%)
Feb 22, 2017 160.10 161.21 159.92 160.65 736,056 -0.06(-0.04%)
Feb 21, 2017 159.61 161.27 158.85 160.71 1,068,850 +0.99(+0.62%)
Feb 17, 2017 159.72 159.72 159.72 0 +0.25(+0.15%)
Feb 16, 2017 159.14 159.72 157.97 159.47 1,043,102 +0.47(+0.29%)
Feb 15, 2017 157.09 159.36 157.09 159.01 968,420 +1.17(+0.74%)
Feb 14, 2017 157.55 158.04 156.91 157.84 742,786 +0.19(+0.12%)
Feb 13, 2017 157.62 157.97 156.91 157.65 500,367 +0.46(+0.29%)
Feb 10, 2017 156.99 157.76 156.76 157.19 677,295 +0.19(+0.12%)
Feb 09, 2017 157.22 158.08 155.97 156.99 1,630,188 -0.22(-0.14%)
Feb 08, 2017 157.20 158.06 156.66 157.22 607,921 -0.66(-0.42%)
Feb 07, 2017 158.04 158.92 157.59 157.88 970,874 +0.40(+0.25%)
Feb 06, 2017 157.72 157.99 156.85 157.48 819,974 -0.89(-0.56%)
Feb 03, 2017 157.82 158.44 156.79 158.37 1,325,467 +1.24(+0.79%)
Feb 02, 2017 159.81 160.20 156.05 157.13 1,455,853 -0.88(-0.56%)
Feb 01, 2017 155.29 158.17 153.94 158.02 1,943,658 +1.48(+0.95%)
Jan 31, 2017 153.99 156.75 153.75 156.53 1,750,690 +2.18(+1.41%)
Jan 30, 2017 153.84 154.87 153.22 154.35 1,114,853 -0.41(-0.26%)
Jan 27, 2017 152.14 155.31 151.74 154.76 1,017,127 +3.70(+2.45%)
Jan 26, 2017 151.51 152.25 150.56 151.06 850,798 -0.42(-0.28%)
Jan 25, 2017 150.88 151.96 150.50 151.48 1,075,730 +1.07(+0.71%)
Jan 24, 2017 151.32 151.68 149.38 150.42 888,060 -0.46(-0.30%)
Jan 23, 2017 152.23 153.35 150.81 150.88 907,918 -1.25(-0.82%)
Jan 20, 2017 153.44 153.93 151.89 152.12 1,661,095 -1.09(-0.71%)
Jan 19, 2017 153.01 153.81 152.46 153.21 2,035,224 -0.41(-0.26%)
Jan 18, 2017 153.56 153.71 152.47 153.61 1,030,573 +0.49(+0.32%)
Jan 17, 2017 152.33 153.51 151.25 153.12 690,765 +0.06(+0.04%)
Jan 13, 2017 153.06 153.06 153.06 0 -0.12(-0.08%)
Jan 12, 2017 152.63 153.36 150.60 153.18 1,178,582 -0.19(-0.13%)
Jan 11, 2017 150.55 153.40 149.09 153.37 1,858,692 +2.45(+1.62%)
Jan 10, 2017 148.83 152.66 148.66 150.93 1,440,368 +1.83(+1.23%)
Jan 09, 2017 148.53 149.81 148.36 149.10 1,319,947 +0.86(+0.58%)
Jan 06, 2017 145.94 148.84 145.63 148.24 1,191,198 +2.73(+1.87%)
Jan 05, 2017 144.63 145.96 144.24 145.51 1,278,326 -0.12(-0.09%)
Jan 04, 2017 146.09 146.47 145.18 145.63 1,339,603 -0.19(-0.13%)
Jan 03, 2017 142.99 145.94 142.59 145.82 1,921,613 -0.35(-0.24%)
Dec 30, 2016 146.17 146.17 146.17 0 -0.53(-0.36%)
Dec 29, 2016 146.45 147.34 146.20 146.70 806,970 +0.25(+0.17%)
Dec 28, 2016 147.64 147.69 145.90 146.45 524,598 -1.05(-0.71%)
Dec 27, 2016 147.92 148.75 147.38 147.50 467,629 +0.51(+0.35%)
Dec 23, 2016 146.99 146.99 146.99 0 +0.50(+0.34%)
Dec 22, 2016 146.66 146.88 145.27 146.49 765,452 -0.05(-0.04%)
Dec 21, 2016 146.54 147.29 145.59 146.54 756,911 -0.16(-0.11%)
Dec 20, 2016 147.66 148.17 146.20 146.70 752,220 -0.52(-0.35%)
Dec 19, 2016 148.18 148.77 146.82 147.22 1,104,175 -0.89(-0.60%)
Dec 16, 2016 149.50 150.07 147.55 148.11 1,665,357 -1.27(-0.85%)
Dec 15, 2016 148.20 149.58 147.46 149.38 1,228,140 +1.27(+0.86%)
Dec 14, 2016 148.89 149.48 147.65 148.11 977,116 -0.33(-0.22%)
Dec 13, 2016 149.16 151.81 147.59 148.44 1,641,316 -1.13(-0.76%)
Dec 12, 2016 147.02 149.79 147.02 149.57 1,094,908 +2.55(+1.74%)
Dec 09, 2016 144.51 147.26 144.51 147.02 881,281 +2.53(+1.75%)
Dec 08, 2016 144.53 146.08 143.56 144.48 1,579,227 -0.31(-0.21%)
Dec 07, 2016 144.36 144.84 142.41 144.79 1,266,856 -0.03(-0.02%)
Dec 06, 2016 145.55 145.55 142.46 144.82 1,724,914 +0.30(+0.21%)
Dec 05, 2016 146.33 146.87 144.10 144.52 1,819,777 -0.98(-0.68%)
Dec 02, 2016 145.47 147.08 144.82 145.50 1,035,040 +0.80(+0.55%)
Dec 01, 2016 148.30 149.25 144.48 144.70 1,205,192 -3.94(-2.65%)
Nov 30, 2016 151.35 151.70 147.95 148.64 1,538,638 -3.19(-2.10%)
Nov 29, 2016 150.10 152.54 150.10 151.83 1,511,331 +2.13(+1.42%)
Nov 28, 2016 149.69 150.76 149.48 149.71 730,604 -0.33(-0.22%)
Nov 25, 2016 149.12 150.67 148.16 150.04 557,002 +1.94(+1.31%)
Nov 23, 2016 148.10 148.10 148.10 0 +0.71(+0.48%)
Nov 22, 2016 149.86 150.45 144.75 147.38 2,605,652 -3.87(-2.56%)
Nov 21, 2016 150.92 152.02 150.61 151.25 1,020,191 +0.18(+0.12%)
Nov 18, 2016 152.51 153.03 150.50 151.07 1,345,104 -1.37(-0.90%)
Nov 17, 2016 149.12 152.47 148.46 152.44 1,879,475 +3.66(+2.46%)
Nov 16, 2016 146.41 148.90 145.86 148.78 1,432,117 +2.18(+1.49%)
Nov 15, 2016 143.14 146.89 142.85 146.60 2,174,287 +3.50(+2.45%)
Nov 14, 2016 149.95 149.95 142.79 143.10 2,971,164 -6.65(-4.44%)
Nov 11, 2016 153.92 154.56 149.39 149.75 1,593,252 -4.61(-2.99%)
Nov 10, 2016 154.83 156.69 153.55 154.36 1,882,572 +0.70(+0.46%)
Nov 09, 2016 156.44 157.33 151.23 153.66 1,923,199 -3.43(-2.18%)
Nov 08, 2016 155.94 158.07 154.99 157.09 997,299 +0.72(+0.46%)
Nov 07, 2016 155.52 156.93 155.13 156.37 1,595,854 +2.55(+1.66%)
Nov 04, 2016 152.27 155.08 151.91 153.82 1,483,065 +1.59(+1.05%)
Nov 03, 2016 148.54 153.82 148.08 152.23 2,398,783 +5.55(+3.78%)
Nov 02, 2016 146.51 148.74 145.68 146.68 2,329,021 +0.44(+0.30%)
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.