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

Becton Dickinson (NY: BDX )

235.67 +0.67 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 29, 2019 226.05 227.62 225.08 227.39 1,629,257 +2.49(+1.11%)
Mar 28, 2019 224.10 225.26 222.78 224.90 1,087,149 +1.28(+0.57%)
Mar 27, 2019 225.10 225.72 222.32 223.63 1,130,851 -1.28(-0.57%)
Mar 26, 2019 221.57 225.84 221.57 224.90 1,516,556 +5.24(+2.38%)
Mar 25, 2019 219.19 219.91 216.90 219.67 1,256,312 +1.03(+0.47%)
Mar 22, 2019 222.56 222.84 218.56 218.64 1,201,707 -4.83(-2.16%)
Mar 21, 2019 221.22 223.70 220.90 223.46 1,221,670 +2.07(+0.93%)
Mar 20, 2019 225.48 225.48 220.52 221.40 1,478,718 -4.03(-1.79%)
Mar 19, 2019 222.80 225.50 220.91 225.42 1,494,110 +2.64(+1.19%)
Mar 18, 2019 226.95 226.95 220.39 222.78 2,145,361 -8.42(-3.64%)
Mar 15, 2019 230.19 234.15 229.97 231.20 2,213,197 +1.51(+0.66%)
Mar 14, 2019 231.04 231.04 228.84 229.69 961,143 -1.25(-0.54%)
Mar 13, 2019 229.26 232.13 228.81 230.94 880,227 +2.78(+1.22%)
Mar 12, 2019 228.36 229.77 227.69 228.16 906,394 +0.58(+0.26%)
Mar 11, 2019 225.72 227.61 225.57 227.58 702,347 +2.93(+1.31%)
Mar 08, 2019 223.65 224.91 221.79 224.65 883,873 +0.05(+0.02%)
Mar 07, 2019 225.76 226.07 223.51 224.60 789,826 -1.04(-0.46%)
Mar 06, 2019 229.21 229.37 224.60 225.64 931,183 -3.31(-1.45%)
Mar 05, 2019 229.52 229.53 227.05 228.95 632,503 -0.57(-0.25%)
Mar 04, 2019 231.87 232.03 226.80 229.53 905,983 -1.37(-0.59%)
Mar 01, 2019 227.41 230.99 226.84 230.90 1,078,089 +5.06(+2.24%)
Feb 28, 2019 227.12 228.59 225.68 225.83 1,338,452 -1.36(-0.60%)
Feb 27, 2019 225.07 227.22 224.92 227.19 776,231 +1.07(+0.47%)
Feb 26, 2019 227.13 227.47 225.18 226.12 866,784 -1.06(-0.47%)
Feb 25, 2019 227.46 228.75 226.92 227.18 1,103,274 +0.56(+0.25%)
Feb 22, 2019 225.28 226.79 225.00 226.62 739,767 +1.79(+0.80%)
Feb 21, 2019 226.07 226.07 223.66 224.83 758,465 -1.24(-0.55%)
Feb 20, 2019 224.82 226.19 224.13 226.08 768,237 +0.93(+0.41%)
Feb 19, 2019 224.80 225.66 224.20 225.15 804,534 -0.27(-0.12%)
Feb 15, 2019 224.12 225.47 222.39 225.42 1,627,709 +3.48(+1.57%)
Feb 14, 2019 221.75 223.25 220.57 221.95 892,622 -0.49(-0.22%)
Feb 13, 2019 224.43 224.87 222.15 222.44 963,517 -1.10(-0.49%)
Feb 12, 2019 221.22 223.77 220.00 223.53 1,206,925 +3.16(+1.43%)
Feb 11, 2019 220.55 222.22 219.43 220.38 844,267 +0.52(+0.24%)
Feb 08, 2019 218.46 219.90 215.81 219.86 1,081,724 +0.59(+0.27%)
Feb 07, 2019 218.99 220.78 217.81 219.27 1,058,614 -1.37(-0.62%)
Feb 06, 2019 219.88 222.79 219.56 220.64 1,376,098 +0.60(+0.27%)
Feb 05, 2019 225.11 230.56 219.11 220.04 2,243,714 -4.31(-1.92%)
Feb 04, 2019 224.20 225.11 221.64 224.35 1,078,595 -0.24(-0.11%)
Feb 01, 2019 226.27 227.03 222.84 224.59 1,103,978 -1.85(-0.82%)
Jan 31, 2019 222.17 226.81 220.92 226.44 1,713,231 +3.61(+1.62%)
Jan 30, 2019 220.53 223.66 219.50 222.83 946,052 +2.75(+1.25%)
Jan 29, 2019 219.56 222.18 219.42 220.08 1,095,179 +0.55(+0.25%)
Jan 28, 2019 218.87 219.85 217.58 219.52 815,995 -1.11(-0.50%)
Jan 25, 2019 219.67 222.19 218.69 220.63 1,357,911 +2.12(+0.97%)
Jan 24, 2019 216.62 218.78 215.66 218.51 902,048 +1.43(+0.66%)
Jan 23, 2019 216.99 218.69 214.25 217.07 796,975 -0.04(-0.02%)
Jan 22, 2019 218.51 219.40 215.63 217.12 1,168,454 -2.62(-1.19%)
Jan 18, 2019 215.41 219.90 214.49 219.74 1,488,789 +5.42(+2.53%)
Jan 17, 2019 213.40 215.23 210.59 214.32 1,819,289 +4.39(+2.09%)
Jan 16, 2019 210.23 211.47 208.91 209.93 854,329 +0.44(+0.21%)
Jan 15, 2019 206.06 209.81 206.06 209.48 931,651 +3.99(+1.94%)
Jan 14, 2019 206.41 208.03 205.46 205.49 1,042,835 -2.26(-1.09%)
Jan 11, 2019 207.30 208.35 205.67 207.75 1,032,590 -0.53(-0.25%)
Jan 10, 2019 205.44 208.49 204.54 208.28 924,788 +1.82(+0.88%)
Jan 09, 2019 203.56 207.88 203.16 206.46 1,306,473 +4.31(+2.13%)
Jan 08, 2019 199.90 202.43 199.56 202.15 1,243,153 +3.69(+1.86%)
Jan 07, 2019 196.81 202.19 196.38 198.46 1,823,592 +1.50(+0.76%)
Jan 04, 2019 193.62 198.42 193.62 196.97 2,175,677 +5.26(+2.74%)
Jan 03, 2019 197.96 198.56 191.27 191.71 2,082,103 -8.06(-4.03%)
Jan 02, 2019 201.49 202.43 198.08 199.77 1,296,413 -4.76(-2.33%)
Dec 31, 2018 203.08 205.06 202.26 204.53 733,157 +3.02(+1.50%)
Dec 28, 2018 203.22 203.66 200.62 201.50 898,407 -0.21(-0.10%)
Dec 27, 2018 195.55 201.74 194.29 201.71 1,310,150 +3.96(+2.00%)
Dec 26, 2018 191.00 197.78 189.37 197.75 1,079,870 +7.27(+3.82%)
Dec 24, 2018 193.76 194.04 190.44 190.48 999,981 -4.00(-2.06%)
Dec 21, 2018 196.74 199.74 194.19 194.49 3,104,821 -2.92(-1.48%)
Dec 20, 2018 200.54 202.52 195.84 197.41 2,141,303 -4.32(-2.14%)
Dec 19, 2018 203.58 207.58 200.28 201.73 1,825,816 -0.84(-0.41%)
Dec 18, 2018 206.82 206.96 200.71 202.57 1,414,046 -2.44(-1.19%)
Dec 17, 2018 208.78 209.04 203.69 205.01 1,293,717 -5.08(-2.42%)
Dec 14, 2018 212.70 212.97 209.25 210.09 1,243,008 -4.94(-2.30%)
Dec 13, 2018 214.81 216.39 213.06 215.03 1,148,819 +1.21(+0.56%)
Dec 12, 2018 217.44 219.44 213.67 213.82 1,112,349 -1.00(-0.46%)
Dec 11, 2018 216.83 219.29 213.31 214.82 1,175,825 +0.21(+0.10%)
Dec 10, 2018 212.51 215.40 208.78 214.61 971,137 +1.81(+0.85%)
Dec 07, 2018 218.73 219.60 212.03 212.81 1,300,074 -5.47(-2.50%)
Dec 06, 2018 219.46 220.13 212.47 218.27 2,134,868 -3.34(-1.51%)
Dec 04, 2018 228.70 229.18 221.27 221.61 1,605,513 -6.91(-3.03%)
Dec 03, 2018 229.77 231.67 227.53 228.52 1,545,014 -0.17(-0.08%)
Nov 30, 2018 226.55 229.21 225.59 228.69 1,487,036 +2.40(+1.06%)
Nov 29, 2018 225.00 227.48 224.52 226.29 996,870 +0.42(+0.18%)
Nov 28, 2018 220.59 225.90 220.55 225.88 1,089,466 +5.55(+2.52%)
Nov 27, 2018 218.36 220.63 216.65 220.33 998,109 +1.28(+0.58%)
Nov 26, 2018 220.15 221.07 218.96 219.06 1,219,340 +0.07(+0.03%)
Nov 23, 2018 217.88 220.44 217.33 218.98 394,995 -0.02(-0.01%)
Nov 21, 2018 219.00 219.00 219.00 0 +2.42(+1.12%)
Nov 20, 2018 218.88 219.74 215.38 216.58 1,936,756 -3.66(-1.66%)
Nov 19, 2018 222.51 224.08 219.14 220.23 1,021,664 -2.42(-1.09%)
Nov 16, 2018 216.03 224.51 215.61 222.65 1,375,633 +5.46(+2.51%)
Nov 15, 2018 211.65 217.34 210.30 217.19 1,138,606 +4.34(+2.04%)
Nov 14, 2018 213.54 214.66 211.33 212.85 983,028 +0.67(+0.32%)
Nov 13, 2018 213.97 216.40 211.09 212.18 1,032,573 -1.56(-0.73%)
Nov 12, 2018 219.96 219.96 213.64 213.74 1,101,851 -6.37(-2.89%)
Nov 09, 2018 219.18 220.88 217.15 220.11 1,111,492 -1.10(-0.50%)
Nov 08, 2018 214.26 221.26 213.80 221.21 1,705,787 +6.89(+3.22%)
Nov 07, 2018 219.71 219.92 213.54 214.32 3,124,985 -3.47(-1.59%)
Nov 06, 2018 204.54 218.11 203.58 217.78 2,934,647 +3.05(+1.42%)
Nov 05, 2018 213.28 215.67 212.28 214.73 1,979,392 +1.57(+0.74%)
Nov 02, 2018 213.17 215.20 209.94 213.16 1,339,382 +1.28(+0.61%)
Nov 01, 2018 208.18 212.01 207.89 211.87 1,197,000 +3.31(+1.59%)
Oct 31, 2018 210.74 211.81 208.29 208.56 1,737,207 -0.09(-0.04%)
Oct 30, 2018 207.40 209.36 205.36 208.65 1,330,333 +1.90(+0.92%)
Oct 29, 2018 209.82 210.77 203.89 206.75 879,273 -0.45(-0.22%)
Oct 26, 2018 207.02 209.93 204.72 207.20 1,424,703 -2.22(-1.06%)
Oct 25, 2018 207.09 210.91 205.10 209.42 1,366,813 +3.70(+1.80%)
Oct 24, 2018 209.57 211.69 205.11 205.72 1,508,519 -3.63(-1.73%)
Oct 23, 2018 210.08 210.68 205.50 209.35 1,999,536 -3.59(-1.69%)
Oct 22, 2018 216.13 216.68 212.74 212.94 1,051,760 -2.49(-1.16%)
Oct 19, 2018 216.40 217.99 214.70 215.43 1,376,959 -1.55(-0.71%)
Oct 18, 2018 221.82 221.82 215.49 216.98 914,039 -4.69(-2.11%)
Oct 17, 2018 220.71 222.22 219.56 221.66 894,483 +0.62(+0.28%)
Oct 16, 2018 217.07 221.30 216.00 221.05 1,861,522 +5.42(+2.51%)
Oct 15, 2018 219.37 219.74 215.63 215.63 1,243,338 -3.90(-1.78%)
Oct 12, 2018 219.56 222.05 217.09 219.53 1,338,388 +3.74(+1.73%)
Oct 11, 2018 219.18 221.41 214.53 215.79 1,840,688 -3.87(-1.76%)
Oct 10, 2018 225.68 226.20 219.14 219.66 1,116,971 -6.99(-3.09%)
Oct 09, 2018 225.94 228.25 224.93 226.66 665,102 +0.12(+0.05%)
Oct 08, 2018 229.62 229.89 224.54 226.54 978,196 -3.08(-1.34%)
Oct 05, 2018 229.30 230.63 227.48 229.62 1,155,036 +0.35(+0.15%)
Oct 04, 2018 233.84 234.14 228.23 229.26 1,182,258 -4.81(-2.06%)
Oct 03, 2018 238.01 238.37 233.72 234.08 1,172,888 -4.71(-1.97%)
Oct 02, 2018 239.01 239.49 236.87 238.78 786,061 -0.43(-0.18%)
Oct 01, 2018 237.06 240.56 237.06 239.22 1,123,935 +3.06(+1.29%)
Sep 28, 2018 234.95 237.00 234.13 236.16 1,055,900 +0.91(+0.39%)
Sep 27, 2018 237.21 237.21 235.12 235.24 542,639 -1.51(-0.64%)
Sep 26, 2018 237.22 239.30 235.98 236.75 911,279 -0.46(-0.19%)
Sep 25, 2018 238.26 238.69 236.87 237.22 589,570 -0.21(-0.09%)
Sep 24, 2018 235.91 237.75 235.77 237.43 959,166 +0.80(+0.34%)
Sep 21, 2018 236.41 237.70 235.75 236.63 1,901,483 -0.34(-0.14%)
Sep 20, 2018 236.31 237.38 235.62 236.96 998,439 +1.67(+0.71%)
Sep 19, 2018 235.53 236.17 234.49 235.29 949,172 +0.26(+0.11%)
Sep 18, 2018 232.35 235.71 232.19 235.03 1,023,686 +2.28(+0.98%)
Sep 17, 2018 235.25 235.63 232.01 232.75 1,014,671 -3.08(-1.30%)
Sep 14, 2018 236.14 236.79 235.22 235.82 664,331 -0.33(-0.14%)
Sep 13, 2018 234.86 236.79 234.57 236.16 982,402 +2.40(+1.03%)
Sep 12, 2018 231.34 234.32 230.96 233.76 1,439,586 +2.87(+1.24%)
Sep 11, 2018 229.61 231.69 229.11 230.89 1,193,476 +0.55(+0.24%)
Sep 10, 2018 231.38 232.19 230.29 230.34 890,204 +0.18(+0.08%)
Sep 07, 2018 230.28 231.62 229.62 230.16 1,174,819 -1.17(-0.50%)
Sep 06, 2018 233.34 233.48 230.41 231.33 1,520,039 -1.06(-0.46%)
Sep 05, 2018 235.44 235.95 231.54 232.38 1,037,304 -3.92(-1.66%)
Sep 04, 2018 236.50 237.61 235.86 236.31 1,263,196 +0.05(+0.02%)
Aug 31, 2018 236.25 236.25 236.25 0 +1.40(+0.60%)
Aug 30, 2018 233.58 235.57 233.58 234.86 865,286 +0.88(+0.37%)
Aug 29, 2018 232.31 234.56 232.31 233.98 1,003,601 +1.53(+0.66%)
Aug 28, 2018 231.74 232.75 231.29 232.45 718,845 +1.22(+0.53%)
Aug 27, 2018 231.33 231.79 229.75 231.23 525,555 +0.81(+0.35%)
Aug 24, 2018 229.16 230.78 229.02 230.42 496,239 +1.41(+0.61%)
Aug 23, 2018 228.86 229.75 228.02 229.01 534,459 +0.88(+0.39%)
Aug 22, 2018 226.10 228.61 224.68 228.13 544,885 +1.36(+0.60%)
Aug 21, 2018 229.15 230.05 226.74 226.76 936,742 -1.32(-0.58%)
Aug 20, 2018 229.16 229.47 227.75 228.08 588,639 -0.28(-0.12%)
Aug 17, 2018 228.49 229.06 226.86 228.36 585,245 +0.44(+0.19%)
Aug 16, 2018 227.24 228.63 226.24 227.92 517,237 +1.44(+0.64%)
Aug 15, 2018 225.38 227.11 224.12 226.48 922,831 +0.57(+0.25%)
Aug 14, 2018 224.00 226.74 223.50 225.91 691,967 +1.96(+0.87%)
Aug 13, 2018 225.11 226.49 223.38 223.95 819,605 -0.99(-0.44%)
Aug 10, 2018 226.02 227.15 224.35 224.94 1,491,379 -1.96(-0.86%)
Aug 09, 2018 227.95 228.95 226.61 226.90 798,433 +0.09(+0.04%)
Aug 08, 2018 224.63 227.50 224.07 226.81 1,322,277 +3.09(+1.38%)
Aug 07, 2018 223.95 224.45 222.99 223.72 840,010 -0.31(-0.14%)
Aug 06, 2018 223.04 224.56 222.44 224.03 1,050,127 +1.08(+0.49%)
Aug 03, 2018 222.51 224.16 220.80 222.95 1,169,604 +1.82(+0.82%)
Aug 02, 2018 221.87 222.89 216.34 221.13 2,174,914 -4.42(-1.96%)
Aug 01, 2018 225.59 227.79 224.85 225.55 1,451,488 -0.33(-0.15%)
Jul 31, 2018 223.95 226.42 222.99 225.88 1,347,002 +2.81(+1.26%)
Jul 30, 2018 225.39 226.12 222.06 223.07 1,219,684 -2.65(-1.18%)
Jul 27, 2018 226.52 227.44 224.47 225.73 1,228,572 -1.06(-0.47%)
Jul 26, 2018 226.99 228.02 224.68 226.78 1,066,239 +0.19(+0.08%)
Jul 25, 2018 222.53 226.94 221.94 226.59 879,534 +2.42(+1.08%)
Jul 24, 2018 224.25 225.48 223.03 224.18 920,383 +0.24(+0.11%)
Jul 23, 2018 222.35 224.31 222.03 223.93 515,430 +1.06(+0.48%)
Jul 20, 2018 221.95 224.06 221.95 222.87 792,320 +0.04(+0.02%)
Jul 19, 2018 221.98 224.23 220.82 222.82 1,118,450 +0.75(+0.34%)
Jul 18, 2018 223.52 224.26 221.60 222.07 667,860 -1.44(-0.65%)
Jul 17, 2018 221.35 224.09 220.76 223.52 805,242 +2.36(+1.07%)
Jul 16, 2018 222.44 222.83 220.74 221.15 666,631 -1.78(-0.80%)
Jul 13, 2018 223.48 223.62 222.35 222.93 573,370 +0.33(+0.15%)
Jul 12, 2018 221.47 222.97 220.81 222.60 705,167 +1.90(+0.86%)
Jul 11, 2018 219.48 221.52 218.57 220.70 1,076,689 +0.07(+0.03%)
Jul 10, 2018 221.03 221.70 219.83 220.63 1,131,042 -0.10(-0.05%)
Jul 09, 2018 220.27 221.52 220.27 220.73 1,025,137 +1.62(+0.74%)
Jul 06, 2018 218.94 220.98 218.21 219.10 905,941 +0.61(+0.28%)
Jul 05, 2018 217.54 218.87 216.80 218.49 1,058,582 +1.53(+0.71%)
Jul 03, 2018 216.96 216.96 216.96 0 +1.42(+0.66%)
Jul 02, 2018 214.22 215.82 212.31 215.53 895,295 -0.59(-0.28%)
Jun 29, 2018 216.00 218.91 215.91 216.13 1,409,249 -0.13(-0.06%)
Jun 28, 2018 213.24 216.74 212.03 216.25 1,377,126 +2.71(+1.27%)
Jun 27, 2018 216.34 218.64 213.55 213.55 1,823,200 -2.53(-1.17%)
Jun 26, 2018 211.79 217.61 211.79 216.07 2,139,624 +4.28(+2.02%)
Jun 25, 2018 214.46 214.46 210.16 211.79 1,140,338 -2.57(-1.20%)
Jun 22, 2018 211.22 215.77 210.80 214.36 3,999,862 +3.93(+1.87%)
Jun 21, 2018 210.20 212.52 208.32 210.43 1,317,817 +2.81(+1.36%)
Jun 20, 2018 207.29 208.85 207.21 207.61 816,860 +0.09(+0.04%)
Jun 19, 2018 207.18 207.72 206.24 207.52 1,276,550 -0.97(-0.46%)
Jun 18, 2018 207.74 208.97 204.85 208.49 1,152,551 -0.97(-0.46%)
Jun 15, 2018 210.18 208.74 209.45 1,710,460 -0.60(-0.28%)
Jun 14, 2018 210.51 210.80 208.82 210.05 870,224 +0.50(+0.24%)
Jun 13, 2018 211.11 212.19 209.30 209.54 770,039 -1.25(-0.59%)
Jun 12, 2018 209.97 211.53 209.76 210.79 1,115,962 +0.97(+0.46%)
Jun 11, 2018 209.14 211.30 207.93 209.82 1,334,789 +0.66(+0.31%)
Jun 08, 2018 207.59 209.24 206.46 209.16 791,204 +1.85(+0.89%)
Jun 07, 2018 208.91 209.08 205.53 207.31 1,006,618 -0.97(-0.46%)
Jun 06, 2018 208.76 208.28 1,146,504 +3.50(+1.71%)
Jun 05, 2018 205.51 205.84 204.16 204.78 1,112,303 -0.55(-0.27%)
Jun 04, 2018 203.25 205.77 202.37 205.33 997,376 +3.05(+1.51%)
Jun 01, 2018 200.82 202.56 200.57 202.28 1,074,945 +3.01(+1.51%)
May 31, 2018 200.95 202.16 198.81 199.27 3,357,454 -1.73(-0.86%)
May 30, 2018 199.14 201.29 197.98 201.00 1,340,486 +3.25(+1.64%)
May 29, 2018 199.61 199.61 196.58 197.76 1,535,411 -3.44(-1.71%)
May 25, 2018 201.19 201.19 201.19 0 -1.68(-0.83%)
May 24, 2018 203.71 204.46 202.42 202.87 1,127,842 -0.58(-0.29%)
May 23, 2018 201.65 204.21 201.65 203.46 1,573,608 +0.64(+0.31%)
May 22, 2018 207.28 207.28 202.18 202.82 1,311,171 -2.90(-1.41%)
May 21, 2018 203.07 206.07 202.62 205.72 1,455,191 +3.37(+1.67%)
May 18, 2018 201.34 202.67 200.70 202.34 1,124,262 +0.71(+0.35%)
May 17, 2018 202.38 202.84 200.83 201.63 1,358,292 -0.58(-0.29%)
May 16, 2018 201.85 203.21 201.14 202.22 1,335,261 +0.11(+0.05%)
May 15, 2018 203.22 204.48 201.05 202.11 1,434,186 -2.18(-1.07%)
May 14, 2018 202.79 204.87 202.65 204.29 1,203,171 +1.74(+0.86%)
May 11, 2018 203.11 203.85 201.05 202.55 1,035,507 -0.22(-0.11%)
May 10, 2018 201.44 203.46 200.62 202.78 1,069,831 +1.89(+0.94%)
May 09, 2018 200.05 201.83 196.70 200.89 1,155,608 +1.84(+0.92%)
May 08, 2018 201.84 202.33 197.66 199.05 1,631,086 -3.44(-1.70%)
May 07, 2018 202.40 203.95 201.97 202.50 1,111,388 +0.47(+0.23%)
May 04, 2018 203.27 204.03 200.42 202.03 1,604,172 -2.22(-1.09%)
May 03, 2018 207.18 207.18 199.97 204.25 1,874,743 -2.75(-1.33%)
May 02, 2018 209.37 210.52 207.00 207.00 1,565,946 -3.16(-1.51%)
May 01, 2018 207.52 210.25 207.44 210.17 1,123,143 +1.66(+0.79%)
Apr 30, 2018 211.55 212.18 208.47 208.51 1,506,277 -2.15(-1.02%)
Apr 27, 2018 209.39 210.96 208.28 210.66 1,042,628 +1.23(+0.59%)
Apr 26, 2018 207.02 209.70 206.24 209.43 987,621 +3.06(+1.48%)
Apr 25, 2018 206.84 207.63 204.78 206.37 1,248,078 -1.25(-0.60%)
Apr 24, 2018 210.21 211.21 205.68 207.62 1,161,044 -1.92(-0.92%)
Apr 23, 2018 210.30 210.43 208.47 209.55 832,234 +0.12(+0.06%)
Apr 20, 2018 212.06 212.11 208.68 209.42 1,114,712 -2.12(-1.00%)
Apr 19, 2018 210.79 212.34 210.26 211.54 1,160,462 +0.77(+0.36%)
Apr 18, 2018 210.36 211.33 209.21 210.78 838,889 +0.86(+0.41%)
Apr 17, 2018 207.67 210.43 206.28 209.91 1,234,187 +3.47(+1.68%)
Apr 16, 2018 204.01 208.00 203.44 206.44 1,308,674 +3.78(+1.86%)
Apr 13, 2018 201.92 203.64 201.11 202.67 1,069,965 +1.73(+0.86%)
Apr 12, 2018 201.28 202.01 200.16 200.94 1,033,984 +1.20(+0.60%)
Apr 11, 2018 199.78 200.81 198.78 199.74 964,486 -1.38(-0.69%)
Apr 10, 2018 199.15 203.81 198.91 201.12 1,891,605 +5.62(+2.87%)
Apr 09, 2018 194.44 198.09 193.96 195.50 1,310,124 +1.71(+0.88%)
Apr 06, 2018 196.54 197.63 190.83 193.79 1,468,540 -4.16(-2.10%)
Apr 05, 2018 197.68 198.37 196.09 197.96 1,160,251 +1.21(+0.62%)
Apr 04, 2018 192.91 197.03 191.87 196.74 1,761,040 +1.76(+0.90%)
Apr 03, 2018 192.34 195.15 190.50 194.98 1,626,838 +3.17(+1.65%)
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.