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 (%)
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%)
Oct 01, 2019 119.42 119.90 115.60 115.60 831,872 -3.49(-2.93%)
Sep 30, 2019 118.16 119.66 117.17 119.09 570,586 +0.93(+0.79%)
Sep 27, 2019 117.46 118.21 116.69 118.16 575,300 +1.43(+1.23%)
Sep 26, 2019 118.07 118.48 116.66 116.73 512,116 -1.09(-0.93%)
Sep 25, 2019 117.27 118.20 116.44 117.82 438,353 +0.56(+0.48%)
Sep 24, 2019 118.53 118.65 116.07 117.26 831,424 -0.71(-0.60%)
Sep 23, 2019 117.43 118.94 116.72 117.97 504,972 +0.44(+0.37%)
Sep 20, 2019 117.00 117.81 115.85 117.53 1,299,900 +1.57(+1.35%)
Sep 19, 2019 117.25 117.79 115.75 115.96 493,123 -1.48(-1.26%)
Sep 18, 2019 118.14 118.16 115.94 117.44 527,429 -0.65(-0.55%)
Sep 17, 2019 117.24 118.60 116.22 118.09 754,629 +0.88(+0.75%)
Sep 16, 2019 116.51 117.30 115.39 117.21 624,982 -0.18(-0.15%)
Sep 13, 2019 119.62 119.70 116.80 117.39 1,268,500 -2.16(-1.81%)
Sep 12, 2019 117.76 123.24 117.76 119.55 1,611,775 +4.36(+3.79%)
Sep 11, 2019 111.24 115.27 111.00 115.19 1,228,553 +3.95(+3.55%)
Sep 10, 2019 108.97 111.53 108.33 111.24 719,072 +1.62(+1.48%)
Sep 09, 2019 109.90 111.14 108.50 109.62 711,389 +0.07(+0.06%)
Sep 06, 2019 108.54 110.34 108.33 109.55 768,600 +1.46(+1.35%)
Sep 05, 2019 106.13 108.55 105.82 108.09 806,119 +3.02(+2.87%)
Sep 04, 2019 105.61 106.48 104.13 105.07 485,535 -0.12(-0.11%)
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.