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

Varian Medical Systems (NY: VAR )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 31, 2019 141.34 142.24 140.84 142.01 371,500 +0.56(+0.40%)
Dec 30, 2019 142.33 142.58 141.21 141.45 321,815 -0.79(-0.56%)
Dec 27, 2019 142.10 142.71 141.36 142.24 674,500 +0.58(+0.41%)
Dec 26, 2019 143.00 143.13 141.33 141.66 341,402 -1.24(-0.87%)
Dec 24, 2019 142.73 142.99 142.00 142.90 124,800 +0.10(+0.07%)
Dec 23, 2019 142.22 143.21 141.16 142.80 382,866 +0.79(+0.56%)
Dec 20, 2019 142.97 143.12 141.89 142.01 1,240,500 +0.15(+0.11%)
Dec 19, 2019 141.94 142.43 140.67 141.86 789,556 -0.24(-0.17%)
Dec 18, 2019 142.95 143.55 141.90 142.10 763,664 -0.71(-0.50%)
Dec 17, 2019 143.23 143.66 142.12 142.81 689,743 -0.45(-0.31%)
Dec 16, 2019 142.12 143.28 141.50 143.26 560,274 +1.73(+1.22%)
Dec 13, 2019 141.29 142.90 140.71 141.53 585,900 -0.33(-0.23%)
Dec 12, 2019 139.52 142.16 139.06 141.86 812,144 +2.64(+1.90%)
Dec 11, 2019 139.03 140.17 138.69 139.22 573,891 +0.21(+0.15%)
Dec 10, 2019 139.01 139.39 138.26 139.01 548,716 +0.02(+0.01%)
Dec 09, 2019 138.42 139.50 137.61 138.99 588,152 +0.48(+0.35%)
Dec 06, 2019 139.95 139.99 138.43 138.51 641,900 -0.72(-0.52%)
Dec 05, 2019 138.53 139.28 137.09 139.23 507,373 +0.69(+0.50%)
Dec 04, 2019 136.00 138.96 133.26 138.54 1,014,196 +3.17(+2.34%)
Dec 03, 2019 133.00 135.84 131.81 135.37 869,287 +0.84(+0.62%)
Dec 02, 2019 134.42 135.97 133.65 134.53 1,147,962 +0.80(+0.60%)
Nov 29, 2019 133.58 134.35 133.05 133.73 235,100 +0.18(+0.13%)
Nov 27, 2019 133.50 134.10 132.73 133.55 501,900 +0.27(+0.21%)
Nov 26, 2019 133.00 133.59 132.00 133.28 653,720 -0.21(-0.16%)
Nov 25, 2019 131.61 134.80 131.49 133.49 722,784 +1.91(+1.45%)
Nov 22, 2019 130.35 132.00 129.41 131.58 691,600 +1.61(+1.24%)
Nov 21, 2019 128.97 130.22 127.77 129.97 649,363 +0.96(+0.74%)
Nov 20, 2019 128.05 129.34 127.28 129.01 597,051 +0.53(+0.41%)
Nov 19, 2019 129.57 129.57 127.88 128.48 589,914 -0.40(-0.31%)
Nov 18, 2019 128.38 129.88 127.79 128.88 738,510 +0.37(+0.29%)
Nov 15, 2019 125.02 129.04 125.00 128.51 1,001,900 +3.51(+2.81%)
Nov 14, 2019 124.57 125.88 123.34 125.00 556,834 +0.46(+0.37%)
Nov 13, 2019 124.37 124.91 122.88 124.54 504,801 +0.06(+0.05%)
Nov 12, 2019 125.35 125.82 124.16 124.48 407,695 -0.88(-0.70%)
Nov 11, 2019 124.00 125.98 123.60 125.36 500,778 +0.60(+0.48%)
Nov 08, 2019 123.36 125.33 123.23 124.76 499,800 +1.30(+1.05%)
Nov 07, 2019 124.70 125.33 122.94 123.46 589,440 -0.96(-0.77%)
Nov 06, 2019 123.49 124.85 122.69 124.42 672,484 +0.68(+0.55%)
Nov 05, 2019 125.64 125.97 123.13 123.74 603,994 -2.23(-1.77%)
Nov 04, 2019 124.34 126.60 123.81 125.97 931,208 +2.67(+2.17%)
Nov 01, 2019 121.63 124.22 121.59 123.30 709,800 +2.49(+2.06%)
Oct 31, 2019 121.99 122.80 119.37 120.81 708,057 -1.68(-1.37%)
Oct 30, 2019 121.11 122.50 119.90 122.49 624,330 +1.05(+0.86%)
Oct 29, 2019 121.75 122.09 120.37 121.44 720,719 -0.76(-0.62%)
Oct 28, 2019 120.45 123.07 120.37 122.20 729,628 +1.90(+1.58%)
Oct 25, 2019 125.93 125.93 120.17 120.30 987,900 -6.03(-4.77%)
Oct 24, 2019 128.91 135.46 124.54 126.33 1,907,407 +8.93(+7.61%)
Oct 23, 2019 115.24 117.45 115.23 117.40 593,720 +2.72(+2.37%)
Oct 22, 2019 116.63 117.08 114.17 114.68 546,650 -1.64(-1.41%)
Oct 21, 2019 115.33 118.12 115.33 116.32 780,095 +1.70(+1.48%)
Oct 18, 2019 113.75 114.89 113.19 114.62 461,900 +0.50(+0.44%)
Oct 17, 2019 113.91 114.95 113.91 114.12 382,350 +0.65(+0.57%)
Oct 16, 2019 112.87 114.44 112.00 113.47 302,056 -0.05(-0.04%)
Oct 15, 2019 113.33 114.55 113.30 113.52 416,118 +0.70(+0.62%)
Oct 14, 2019 113.23 114.85 112.07 112.82 560,702 +2.00(+1.80%)
Oct 11, 2019 109.93 112.26 109.93 110.82 409,100 +1.84(+1.69%)
Oct 10, 2019 109.24 110.01 107.60 108.98 535,598 -0.94(-0.86%)
Oct 09, 2019 109.02 110.40 108.15 109.92 394,737 +1.97(+1.82%)
Oct 08, 2019 111.66 111.66 107.84 107.95 705,943 -4.35(-3.87%)
Oct 07, 2019 113.40 114.24 112.28 112.30 638,207 -1.52(-1.34%)
Oct 04, 2019 115.16 115.66 112.63 113.82 574,700 -0.97(-0.85%)
Oct 03, 2019 112.98 114.83 111.87 114.79 467,133 +1.81(+1.60%)
Oct 02, 2019 114.90 115.41 112.73 112.98 662,612 -2.62(-2.27%)
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.