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

Becton Dickinson (NY: BDX )

231.55 +1.07 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 30, 2020 215.67 217.16 211.46 214.53 1,522,443 -1.24(-0.58%)
Oct 29, 2020 218.90 219.75 214.29 215.77 1,159,642 -3.17(-1.45%)
Oct 28, 2020 222.86 224.03 218.46 218.95 1,141,655 -7.75(-3.42%)
Oct 27, 2020 225.51 228.21 225.00 226.70 1,075,195 +2.08(+0.93%)
Oct 26, 2020 222.10 225.44 221.44 224.62 1,050,568 +1.60(+0.72%)
Oct 23, 2020 223.54 225.19 222.05 223.02 1,061,540 -0.75(-0.34%)
Oct 22, 2020 218.70 224.08 218.57 223.78 1,180,904 +4.35(+1.98%)
Oct 21, 2020 221.11 221.84 216.30 219.42 1,265,352 +0.13(+0.06%)
Oct 20, 2020 220.83 221.36 219.05 219.29 894,810 -1.04(-0.47%)
Oct 19, 2020 220.46 223.46 219.50 220.33 1,208,432 +0.36(+0.16%)
Oct 16, 2020 218.87 221.99 217.79 219.97 1,136,634 +1.84(+0.84%)
Oct 15, 2020 215.50 219.50 214.87 218.13 1,232,671 +1.22(+0.56%)
Oct 14, 2020 219.77 221.71 216.36 216.91 992,878 -2.80(-1.28%)
Oct 13, 2020 220.38 222.52 218.49 219.71 954,626 -1.53(-0.69%)
Oct 12, 2020 220.98 223.23 219.71 221.24 931,935 +0.98(+0.44%)
Oct 09, 2020 220.46 221.02 217.58 220.27 1,694,285 +1.02(+0.47%)
Oct 08, 2020 218.84 220.33 217.60 219.25 1,088,466 +0.47(+0.22%)
Oct 07, 2020 219.30 220.66 217.24 218.77 1,116,551 +0.23(+0.11%)
Oct 06, 2020 220.91 223.06 218.15 218.54 1,070,968 -2.50(-1.13%)
Oct 05, 2020 217.35 221.38 217.31 221.04 1,051,513 +5.09(+2.36%)
Oct 02, 2020 215.25 218.12 214.41 215.95 1,086,105 +1.68(+0.78%)
Oct 01, 2020 217.57 219.81 212.23 214.27 1,308,166 -1.70(-0.79%)
Sep 30, 2020 210.98 218.65 210.51 215.97 2,489,965 +6.73(+3.22%)
Sep 29, 2020 209.86 210.68 208.78 209.24 911,086 +0.40(+0.19%)
Sep 28, 2020 210.15 211.54 208.57 208.84 1,127,569 +0.85(+0.41%)
Sep 25, 2020 204.25 208.44 203.74 207.99 1,608,094 +2.71(+1.32%)
Sep 24, 2020 209.77 210.21 204.23 205.28 1,637,955 -4.11(-1.96%)
Sep 23, 2020 209.69 213.22 208.38 209.39 1,822,577 +1.66(+0.80%)
Sep 22, 2020 211.24 211.70 206.75 207.73 2,025,945 -4.31(-2.03%)
Sep 21, 2020 214.77 214.77 209.17 212.03 1,314,099 -3.21(-1.49%)
Sep 18, 2020 209.92 217.13 209.92 215.25 4,329,767 +3.81(+1.80%)
Sep 17, 2020 210.09 212.72 208.29 211.44 2,069,717 +0.71(+0.34%)
Sep 16, 2020 209.88 213.36 208.11 210.72 2,622,075 +0.82(+0.39%)
Sep 15, 2020 219.05 219.47 209.81 209.91 2,672,057 -9.05(-4.13%)
Sep 14, 2020 219.90 221.35 218.92 218.96 1,213,787 +0.11(+0.05%)
Sep 11, 2020 217.96 219.74 216.97 218.85 1,262,148 +1.49(+0.68%)
Sep 10, 2020 218.12 218.79 214.69 217.36 2,236,097 -1.29(-0.59%)
Sep 09, 2020 219.20 221.88 217.74 218.65 1,511,403 +1.40(+0.64%)
Sep 08, 2020 217.89 218.62 213.96 217.25 1,618,855 +0.72(+0.33%)
Sep 04, 2020 219.12 220.31 215.01 216.53 1,670,834 -0.91(-0.42%)
Sep 03, 2020 227.56 228.19 216.53 217.44 1,913,317 -10.30(-4.52%)
Sep 02, 2020 222.55 227.81 222.03 227.74 1,406,788 +4.95(+2.22%)
Sep 01, 2020 225.68 227.44 220.84 222.79 1,526,950 -1.79(-0.80%)
Aug 31, 2020 225.57 226.16 223.70 224.57 2,512,890 -0.03(-0.01%)
Aug 28, 2020 228.61 228.84 222.84 224.60 2,069,517 -3.49(-1.53%)
Aug 27, 2020 221.99 229.65 214.61 228.09 4,162,931 -6.85(-2.92%)
Aug 26, 2020 235.59 235.98 231.31 234.94 1,252,476 -1.67(-0.71%)
Aug 25, 2020 236.91 238.04 235.12 236.62 1,184,544 +0.78(+0.33%)
Aug 24, 2020 239.46 240.12 235.32 235.84 977,088 -2.56(-1.07%)
Aug 21, 2020 238.76 239.92 236.31 238.40 1,260,585 -1.12(-0.47%)
Aug 20, 2020 240.76 242.34 238.75 239.52 830,492 -2.84(-1.17%)
Aug 19, 2020 245.14 246.24 241.02 242.36 1,096,957 -1.72(-0.71%)
Aug 18, 2020 241.92 245.04 239.74 244.08 1,925,486 +3.53(+1.47%)
Aug 17, 2020 239.49 241.11 238.66 240.55 1,067,055 +1.73(+0.72%)
Aug 14, 2020 241.94 242.64 237.42 238.82 1,217,452 -3.85(-1.59%)
Aug 13, 2020 237.66 243.16 237.26 242.67 1,134,503 +4.73(+1.99%)
Aug 12, 2020 236.71 240.09 236.71 237.94 1,323,637 +2.05(+0.87%)
Aug 11, 2020 239.85 241.03 235.84 235.89 1,757,643 -1.62(-0.68%)
Aug 10, 2020 240.05 240.05 235.93 237.51 2,704,296 +0.31(+0.13%)
Aug 07, 2020 240.70 242.20 235.89 237.19 2,408,527 -2.96(-1.23%)
Aug 06, 2020 246.06 247.87 237.15 240.15 2,800,761 -22.03(-8.40%)
Aug 05, 2020 259.29 263.61 259.29 262.19 1,158,784 +0.53(+0.20%)
Aug 04, 2020 261.82 262.62 260.40 261.66 896,189 -0.76(-0.29%)
Aug 03, 2020 261.76 263.23 259.01 262.42 1,313,678 +2.16(+0.83%)
Jul 31, 2020 253.53 260.26 252.77 260.25 1,612,351 +6.94(+2.74%)
Jul 30, 2020 252.85 254.52 249.79 253.31 992,251 -2.37(-0.93%)
Jul 29, 2020 253.20 257.08 253.20 255.68 911,615 +3.14(+1.25%)
Jul 28, 2020 253.97 254.72 251.79 252.54 878,487 -2.02(-0.79%)
Jul 27, 2020 250.00 255.02 248.89 254.55 1,008,833 +3.04(+1.21%)
Jul 24, 2020 252.11 252.52 248.84 251.51 668,723 -0.76(-0.30%)
Jul 23, 2020 253.56 255.46 251.34 252.27 909,579 -0.68(-0.27%)
Jul 22, 2020 251.34 254.16 250.60 252.94 1,200,918 +1.97(+0.79%)
Jul 21, 2020 249.51 255.70 248.84 250.97 1,563,385 +3.20(+1.29%)
Jul 20, 2020 247.89 248.40 245.17 247.77 1,084,768 +0.81(+0.33%)
Jul 17, 2020 246.74 248.92 244.34 246.97 1,383,714 +1.78(+0.73%)
Jul 16, 2020 246.90 248.26 245.02 245.18 1,391,177 -1.77(-0.72%)
Jul 15, 2020 245.14 248.05 244.31 246.95 1,466,946 +3.29(+1.35%)
Jul 14, 2020 237.77 244.03 237.53 243.66 1,365,892 +5.54(+2.33%)
Jul 13, 2020 238.03 242.57 236.68 238.12 1,450,995 +0.04(+0.02%)
Jul 10, 2020 238.68 240.31 235.67 238.08 958,978 -1.15(-0.48%)
Jul 09, 2020 236.13 240.83 234.93 239.23 1,912,804 +5.44(+2.33%)
Jul 08, 2020 233.06 237.67 232.40 233.79 2,536,945 +1.25(+0.54%)
Jul 07, 2020 229.76 233.36 229.00 232.54 1,974,438 +0.84(+0.36%)
Jul 06, 2020 229.80 234.70 229.03 231.70 3,456,185 +5.03(+2.22%)
Jul 02, 2020 224.03 227.63 222.49 226.66 2,037,086 +3.24(+1.45%)
Jul 01, 2020 221.12 224.75 220.86 223.43 1,556,278 +2.09(+0.94%)
Jun 30, 2020 215.16 222.77 213.74 221.34 2,500,281 +5.83(+2.70%)
Jun 29, 2020 216.50 216.96 211.58 215.51 2,256,954 -0.55(-0.26%)
Jun 26, 2020 212.44 217.21 211.82 216.06 2,777,914 +4.28(+2.02%)
Jun 25, 2020 214.43 214.43 208.41 211.78 2,681,226 -3.58(-1.66%)
Jun 24, 2020 218.38 219.23 210.72 215.36 2,380,065 -4.64(-2.11%)
Jun 23, 2020 219.06 222.01 218.69 220.00 1,602,686 +2.44(+1.12%)
Jun 22, 2020 219.17 219.17 214.67 217.56 1,563,056 -2.22(-1.01%)
Jun 19, 2020 220.67 221.43 217.51 219.78 2,586,788 +1.26(+0.58%)
Jun 18, 2020 218.66 220.49 217.39 218.52 1,220,600 -0.96(-0.44%)
Jun 17, 2020 219.41 222.12 218.06 219.49 1,417,039 +0.75(+0.34%)
Jun 16, 2020 219.99 222.47 217.55 218.74 1,603,114 +2.14(+0.99%)
Jun 15, 2020 211.59 218.41 210.04 216.60 2,166,898 +3.03(+1.42%)
Jun 12, 2020 216.97 218.91 211.84 213.57 2,174,377 +0.64(+0.30%)
Jun 11, 2020 218.25 218.84 212.22 212.94 2,570,762 -6.43(-2.93%)
Jun 10, 2020 220.57 222.98 218.87 219.37 2,568,122 -0.13(-0.06%)
Jun 09, 2020 228.81 231.56 219.41 219.50 2,551,639 -9.21(-4.03%)
Jun 08, 2020 222.43 228.71 221.54 228.71 3,842,388 +5.57(+2.50%)
Jun 05, 2020 224.77 225.34 222.06 223.14 3,775,160 -1.42(-0.63%)
Jun 04, 2020 223.13 226.22 221.29 224.56 1,979,050 +0.47(+0.21%)
Jun 03, 2020 224.25 224.88 220.93 224.09 1,936,720 -1.35(-0.60%)
Jun 02, 2020 225.95 225.95 222.64 225.44 1,375,231 -0.32(-0.14%)
Jun 01, 2020 227.40 229.95 223.86 225.76 1,262,417 -1.92(-0.84%)
May 29, 2020 224.85 227.80 220.92 227.68 2,088,116 +5.01(+2.25%)
May 28, 2020 220.74 225.23 218.84 222.67 1,939,627 +6.18(+2.85%)
May 27, 2020 213.11 216.58 209.68 216.49 4,048,790 +1.53(+0.71%)
May 26, 2020 222.20 224.05 213.76 214.96 3,889,024 -5.63(-2.55%)
May 22, 2020 222.69 225.58 219.96 220.59 12,779,668 +0.29(+0.13%)
May 21, 2020 224.27 224.61 216.22 220.31 9,037,326 -3.73(-1.67%)
May 20, 2020 235.80 238.31 223.65 224.04 4,316,992 -18.63(-7.68%)
May 19, 2020 244.41 244.74 241.89 242.68 898,660 -1.45(-0.59%)
May 18, 2020 243.41 247.49 241.90 244.12 1,112,230 +6.01(+2.52%)
May 15, 2020 237.55 242.01 236.01 238.11 2,156,227 -0.41(-0.17%)
May 14, 2020 239.21 239.70 235.15 238.53 1,388,093 -2.97(-1.23%)
May 13, 2020 242.20 243.74 238.20 241.50 1,311,132 -0.16(-0.06%)
May 12, 2020 242.48 245.94 241.41 241.65 1,325,904 +0.04(+0.02%)
May 11, 2020 233.76 243.19 233.40 241.62 1,616,340 +6.98(+2.97%)
May 08, 2020 239.01 239.51 234.20 234.64 1,537,156 -1.63(-0.69%)
May 07, 2020 245.28 245.28 235.59 236.27 1,373,030 -2.66(-1.11%)
May 06, 2020 240.46 242.03 238.28 238.93 1,133,769 -2.37(-0.98%)
May 05, 2020 238.13 243.05 236.22 241.29 1,020,239 +5.93(+2.52%)
May 04, 2020 232.71 236.39 229.80 235.37 1,221,835 +3.14(+1.35%)
May 01, 2020 231.24 234.09 228.47 232.23 1,543,447 -0.61(-0.26%)
Apr 30, 2020 236.30 243.20 232.01 232.84 3,100,268 -4.91(-2.06%)
Apr 29, 2020 242.49 242.49 237.08 237.75 1,872,715 -3.75(-1.55%)
Apr 28, 2020 249.49 250.75 240.79 241.50 2,346,443 -7.45(-2.99%)
Apr 27, 2020 248.36 250.28 246.69 248.95 1,616,391 +1.69(+0.68%)
Apr 24, 2020 245.87 247.72 242.03 247.26 1,991,698 +2.85(+1.17%)
Apr 23, 2020 247.28 249.58 243.70 244.41 1,324,395 -1.55(-0.63%)
Apr 22, 2020 238.69 247.01 237.87 245.96 2,177,832 +9.46(+4.00%)
Apr 21, 2020 239.61 240.96 234.62 236.50 2,663,236 -6.40(-2.63%)
Apr 20, 2020 241.48 245.97 239.31 242.90 1,486,583 +1.88(+0.78%)
Apr 17, 2020 244.97 245.30 235.84 241.02 2,202,538 -0.19(-0.08%)
Apr 16, 2020 234.90 242.14 232.87 241.21 1,789,012 +8.37(+3.60%)
Apr 15, 2020 228.25 233.98 226.44 232.84 1,987,196 +2.77(+1.20%)
Apr 14, 2020 232.34 232.34 228.26 230.07 2,332,373 +1.36(+0.59%)
Apr 13, 2020 226.38 229.44 222.76 228.72 1,419,666 +0.56(+0.25%)
Apr 09, 2020 230.51 231.04 224.54 228.16 2,591,898 -2.35(-1.02%)
Apr 08, 2020 220.50 232.08 216.97 230.51 2,716,148 +11.48(+5.24%)
Apr 07, 2020 221.29 224.05 216.73 219.03 2,550,874 -0.13(-0.06%)
Apr 06, 2020 213.07 220.53 211.54 219.16 2,444,972 +10.11(+4.83%)
Apr 03, 2020 213.00 214.70 205.42 209.05 1,370,567 -6.04(-2.81%)
Apr 02, 2020 207.51 215.40 206.92 215.09 1,689,171 +7.27(+3.50%)
Apr 01, 2020 204.42 211.85 202.85 207.82 2,172,646 -4.03(-1.90%)
Mar 31, 2020 204.75 213.03 201.92 211.85 2,926,969 +6.36(+3.10%)
Mar 30, 2020 202.89 206.27 200.38 205.49 2,088,786 +5.80(+2.90%)
Mar 27, 2020 196.00 204.24 194.95 199.69 2,441,902 -2.55(-1.26%)
Mar 26, 2020 188.83 202.43 188.44 202.25 2,890,223 +14.52(+7.74%)
Mar 25, 2020 189.51 192.95 183.62 187.72 3,784,364 +0.69(+0.37%)
Mar 24, 2020 193.08 195.26 183.94 187.03 3,785,808 +2.09(+1.13%)
Mar 23, 2020 202.16 205.97 182.33 184.94 4,841,921 -18.02(-8.88%)
Mar 20, 2020 200.83 207.20 199.36 202.96 4,012,463 -0.77(-0.38%)
Mar 19, 2020 218.06 219.12 203.36 203.73 2,865,254 -12.69(-5.86%)
Mar 18, 2020 220.46 232.32 210.22 216.42 3,999,852 -12.72(-5.55%)
Mar 17, 2020 208.84 229.53 205.93 229.14 4,199,596 +23.40(+11.37%)
Mar 16, 2020 199.16 216.25 192.38 205.74 3,154,572 -12.32(-5.65%)
Mar 13, 2020 210.21 220.38 199.24 218.06 3,751,842 +14.69(+7.22%)
Mar 12, 2020 205.89 216.57 203.34 203.37 4,047,100 -10.45(-4.89%)
Mar 11, 2020 213.15 216.12 211.29 213.83 2,150,909 -4.98(-2.28%)
Mar 10, 2020 218.31 220.47 212.00 218.81 2,849,859 +6.02(+2.83%)
Mar 09, 2020 207.96 216.36 205.61 212.78 2,808,779 -6.96(-3.17%)
Mar 06, 2020 219.36 220.45 211.91 219.75 4,596,287 -4.61(-2.06%)
Mar 05, 2020 222.06 224.99 220.34 224.36 2,475,197 -2.73(-1.20%)
Mar 04, 2020 224.51 227.80 223.50 227.09 2,127,266 +6.99(+3.18%)
Mar 03, 2020 225.92 229.16 216.28 220.10 2,120,390 -5.35(-2.37%)
Mar 02, 2020 218.57 225.44 215.09 225.44 2,430,689 +6.89(+3.15%)
Feb 28, 2020 217.81 219.53 212.85 218.55 3,904,651 -4.47(-2.01%)
Feb 27, 2020 224.80 230.12 222.77 223.03 2,870,090 -3.18(-1.41%)
Feb 26, 2020 227.31 229.58 225.25 226.21 2,237,238 +0.66(+0.29%)
Feb 25, 2020 230.95 231.77 223.45 225.54 2,419,546 -4.69(-2.04%)
Feb 24, 2020 230.31 232.37 229.11 230.23 1,782,229 -6.27(-2.65%)
Feb 21, 2020 232.10 237.82 231.93 236.50 2,032,360 +3.57(+1.53%)
Feb 20, 2020 234.62 236.87 231.61 232.93 1,231,754 -2.40(-1.02%)
Feb 19, 2020 236.36 237.47 234.91 235.32 1,675,111 +0.06(+0.03%)
Feb 18, 2020 239.62 240.58 234.96 235.26 2,004,541 -3.88(-1.62%)
Feb 14, 2020 234.37 239.25 233.08 239.14 2,525,079 +5.39(+2.31%)
Feb 13, 2020 231.64 235.66 230.54 233.74 2,064,339 +1.95(+0.84%)
Feb 12, 2020 235.96 236.53 229.81 231.79 2,593,571 -3.84(-1.63%)
Feb 11, 2020 233.11 238.25 232.58 235.64 2,834,663 +4.05(+1.75%)
Feb 10, 2020 227.19 232.37 226.57 231.58 2,833,153 +4.68(+2.06%)
Feb 07, 2020 231.33 231.33 226.51 226.91 4,039,801 -4.91(-2.12%)
Feb 06, 2020 232.50 241.42 222.16 231.81 10,939,707 -31.01(-11.80%)
Feb 05, 2020 263.13 263.49 260.58 262.82 1,525,496 +1.42(+0.54%)
Feb 04, 2020 260.33 263.20 259.60 261.40 1,380,440 +4.72(+1.84%)
Feb 03, 2020 254.77 258.92 254.43 256.68 1,939,240 +3.80(+1.50%)
Jan 31, 2020 256.89 258.21 252.25 252.88 1,889,484 -5.49(-2.12%)
Jan 30, 2020 257.31 259.16 256.90 258.37 1,493,024 -0.97(-0.37%)
Jan 29, 2020 260.12 260.94 258.59 259.34 1,009,386 -0.06(-0.02%)
Jan 28, 2020 257.55 260.71 257.16 259.39 1,300,121 +2.31(+0.90%)
Jan 27, 2020 252.17 257.75 250.97 257.08 1,728,858 +1.38(+0.54%)
Jan 24, 2020 256.93 257.83 255.08 255.71 1,346,056 -0.44(-0.17%)
Jan 23, 2020 256.13 257.58 254.26 256.15 1,234,542 -0.09(-0.04%)
Jan 22, 2020 255.68 256.86 255.16 256.24 1,142,208 +1.19(+0.47%)
Jan 21, 2020 254.41 255.53 253.00 255.04 1,404,505 +0.41(+0.16%)
Jan 17, 2020 255.22 255.87 253.00 254.63 1,274,128 +0.19(+0.08%)
Jan 16, 2020 256.10 256.39 252.15 254.44 984,095 -0.40(-0.16%)
Jan 15, 2020 253.56 256.96 253.45 254.83 1,228,257 +1.23(+0.49%)
Jan 14, 2020 252.83 254.97 251.13 253.60 1,568,534 -0.22(-0.09%)
Jan 13, 2020 252.22 254.07 251.25 253.82 1,389,193 +1.60(+0.63%)
Jan 10, 2020 252.84 253.91 251.42 252.22 1,058,672 +0.85(+0.34%)
Jan 09, 2020 252.53 252.91 250.83 251.38 1,019,181 +0.13(+0.05%)
Jan 08, 2020 250.80 253.22 249.56 251.25 1,532,697 +0.62(+0.25%)
Jan 07, 2020 249.58 251.36 248.24 250.63 1,454,221 -0.60(-0.24%)
Jan 06, 2020 247.17 251.53 245.05 251.23 1,702,200 +3.48(+1.41%)
Jan 03, 2020 246.71 249.07 246.66 247.75 1,700,688 -2.71(-1.08%)
Jan 02, 2020 250.04 251.29 248.00 250.46 1,832,255 +0.52(+0.21%)
Dec 31, 2019 248.18 249.97 246.97 249.94 902,086 +1.33(+0.54%)
Dec 30, 2019 250.59 251.53 248.12 248.60 482,986 -2.14(-0.85%)
Dec 27, 2019 249.58 250.81 249.01 250.74 594,680 +1.65(+0.66%)
Dec 26, 2019 250.91 251.60 248.48 249.10 546,507 -1.79(-0.71%)
Dec 24, 2019 251.40 251.67 249.32 250.89 229,058 -0.44(-0.18%)
Dec 23, 2019 250.23 251.96 249.14 251.33 905,221 +1.68(+0.67%)
Dec 20, 2019 248.82 253.16 248.08 249.65 2,609,738 +3.48(+1.41%)
Dec 19, 2019 245.34 247.29 244.65 246.17 1,254,158 +0.63(+0.26%)
Dec 18, 2019 246.99 247.48 244.50 245.53 1,273,881 -1.70(-0.69%)
Dec 17, 2019 248.90 250.83 246.47 247.23 1,525,689 -0.78(-0.32%)
Dec 16, 2019 247.93 248.20 246.54 248.01 1,568,634 +1.07(+0.43%)
Dec 13, 2019 243.65 247.58 242.77 246.95 1,837,688 +3.02(+1.24%)
Dec 12, 2019 239.77 244.97 239.68 243.93 1,524,396 +4.03(+1.68%)
Dec 11, 2019 237.04 240.14 235.69 239.91 1,171,471 +3.51(+1.48%)
Dec 10, 2019 237.44 237.64 234.97 236.40 1,060,466 -0.61(-0.26%)
Dec 09, 2019 238.15 238.71 236.47 237.00 990,676 -1.84(-0.77%)
Dec 06, 2019 238.21 239.97 237.67 238.84 1,141,568 +1.63(+0.69%)
Dec 05, 2019 236.33 238.38 234.64 237.21 910,987 +1.54(+0.65%)
Dec 04, 2019 234.89 236.38 233.42 235.67 1,196,924 +1.37(+0.59%)
Dec 03, 2019 234.69 236.40 232.33 234.30 1,825,927 -3.02(-1.27%)
Dec 02, 2019 236.46 237.84 234.27 237.32 1,549,677 +0.49(+0.20%)
Nov 29, 2019 237.26 238.51 235.85 236.84 636,545 -1.74(-0.73%)
Nov 27, 2019 233.83 239.71 233.63 238.58 1,578,701 +4.75(+2.03%)
Nov 26, 2019 232.78 234.68 232.62 233.82 1,623,992 +1.24(+0.53%)
Nov 25, 2019 229.33 232.91 228.01 232.59 1,349,447 +3.64(+1.59%)
Nov 22, 2019 228.24 229.29 226.38 228.95 1,063,855 +0.85(+0.37%)
Nov 21, 2019 226.40 228.99 225.81 228.10 1,101,620 +2.00(+0.88%)
Nov 20, 2019 226.03 226.98 224.82 226.10 1,394,151 +0.92(+0.41%)
Nov 19, 2019 224.12 226.47 223.23 225.18 1,178,148 +2.08(+0.93%)
Nov 18, 2019 227.85 228.61 222.44 223.10 1,957,489 -4.39(-1.93%)
Nov 15, 2019 229.15 229.47 226.61 227.49 1,262,939 -0.46(-0.20%)
Nov 14, 2019 226.50 229.24 226.50 227.95 1,095,880 +1.64(+0.72%)
Nov 13, 2019 221.77 226.33 220.45 226.31 1,516,108 +4.26(+1.92%)
Nov 12, 2019 221.50 224.47 221.06 222.05 1,130,416 -0.07(-0.03%)
Nov 11, 2019 222.99 223.96 221.49 222.12 1,184,266 -2.15(-0.96%)
Nov 08, 2019 223.55 226.37 223.55 224.28 1,632,620 +0.20(+0.09%)
Nov 07, 2019 230.14 230.95 223.50 224.07 1,592,433 -5.70(-2.48%)
Nov 06, 2019 226.01 229.79 225.82 229.77 1,949,022 +3.77(+1.67%)
Nov 05, 2019 233.59 237.08 225.66 226.01 3,151,963 -12.84(-5.38%)
Nov 04, 2019 238.82 239.76 236.01 238.85 1,382,869 +2.34(+0.99%)
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.