Skip to main content

Becton Dickinson (NY: BDX )

231.59 +0.32 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 214.93 216.41 210.73 213.79 1,527,717 -1.24(-0.58%)
Oct 29, 2020 218.15 218.99 213.55 215.03 1,163,660 -3.16(-1.45%)
Oct 28, 2020 222.09 223.25 217.70 218.19 1,145,610 -7.72(-3.42%)
Oct 27, 2020 224.73 227.42 224.22 225.92 1,078,920 +2.07(+0.93%)
Oct 26, 2020 221.34 224.66 220.67 223.84 1,054,208 +1.59(+0.72%)
Oct 23, 2020 222.77 224.42 221.28 222.25 1,065,218 -0.75(-0.34%)
Oct 22, 2020 217.94 223.31 217.81 223.00 1,184,995 +4.34(+1.98%)
Oct 21, 2020 220.35 221.07 215.55 218.66 1,269,736 +0.13(+0.06%)
Oct 20, 2020 220.07 220.59 218.29 218.53 897,910 -1.03(-0.47%)
Oct 19, 2020 219.70 222.69 218.74 219.57 1,212,619 +0.36(+0.16%)
Oct 16, 2020 218.12 221.23 217.04 219.21 1,140,571 +1.83(+0.84%)
Oct 15, 2020 214.75 218.74 214.13 217.38 1,236,942 +1.22(+0.56%)
Oct 14, 2020 219.02 220.94 215.62 216.16 996,318 -2.79(-1.28%)
Oct 13, 2020 219.62 221.75 217.74 218.95 957,933 -1.53(-0.69%)
Oct 12, 2020 220.22 222.46 218.95 220.48 935,164 +0.97(+0.44%)
Oct 09, 2020 219.70 220.26 216.83 219.51 1,700,154 +1.02(+0.47%)
Oct 08, 2020 218.08 219.57 216.85 218.49 1,092,237 +0.47(+0.22%)
Oct 07, 2020 218.54 219.89 216.49 218.02 1,120,419 +0.23(+0.11%)
Oct 06, 2020 220.14 222.29 217.40 217.78 1,074,679 -2.49(-1.13%)
Oct 05, 2020 216.60 220.62 216.56 220.27 1,055,156 +5.07(+2.35%)
Oct 02, 2020 214.50 217.37 213.67 215.21 1,089,867 +1.68(+0.78%)
Oct 01, 2020 216.82 219.05 211.50 213.53 1,312,698 -1.69(-0.79%)
Sep 30, 2020 210.26 217.90 209.78 215.22 2,498,591 +6.71(+3.22%)
Sep 29, 2020 209.14 209.95 208.06 208.52 914,242 +0.40(+0.19%)
Sep 28, 2020 209.42 210.81 207.85 208.12 1,131,475 +0.85(+0.41%)
Sep 25, 2020 203.54 207.72 203.03 207.27 1,613,665 +2.70(+1.32%)
Sep 24, 2020 209.04 209.48 203.53 204.57 1,643,629 -4.10(-1.96%)
Sep 23, 2020 208.97 212.49 207.67 208.66 1,828,891 +1.66(+0.80%)
Sep 22, 2020 210.51 210.97 206.04 207.01 2,032,963 -4.29(-2.03%)
Sep 21, 2020 214.03 214.03 208.45 211.30 1,318,652 -3.20(-1.49%)
Sep 18, 2020 209.19 216.38 209.19 214.50 4,344,767 +3.79(+1.80%)
Sep 17, 2020 209.37 211.99 207.57 210.71 2,076,888 +0.71(+0.34%)
Sep 16, 2020 209.16 212.62 207.39 210.00 2,631,159 +0.81(+0.39%)
Sep 15, 2020 218.29 218.71 209.09 209.18 2,681,314 -9.02(-4.13%)
Sep 14, 2020 219.14 220.59 218.16 218.20 1,217,992 +0.11(+0.05%)
Sep 11, 2020 217.21 218.98 216.22 218.09 1,266,521 +1.48(+0.68%)
Sep 10, 2020 217.37 218.03 213.95 216.61 2,243,844 -1.28(-0.59%)
Sep 09, 2020 218.44 221.11 216.99 217.90 1,516,639 +1.40(+0.64%)
Sep 08, 2020 217.14 217.87 213.22 216.50 1,624,463 +0.69(+0.32%)
Sep 04, 2020 218.38 219.56 214.28 215.81 1,676,484 -0.90(-0.42%)
Sep 03, 2020 226.79 227.42 215.81 216.71 1,919,787 -10.26(-4.52%)
Sep 02, 2020 221.80 227.04 221.29 226.97 1,411,545 +4.93(+2.22%)
Sep 01, 2020 224.92 226.68 220.09 222.04 1,532,113 -1.78(-0.80%)
Aug 31, 2020 224.81 225.39 222.95 223.82 2,521,388 -0.03(-0.01%)
Aug 28, 2020 227.84 228.07 222.09 223.84 2,076,515 -3.48(-1.53%)
Aug 27, 2020 221.25 228.88 213.89 227.32 4,177,008 -6.83(-2.92%)
Aug 26, 2020 234.80 235.18 230.53 234.15 1,256,711 -1.67(-0.71%)
Aug 25, 2020 236.12 237.24 234.33 235.82 1,188,550 +0.77(+0.33%)
Aug 24, 2020 238.65 239.31 234.53 235.05 980,392 -2.55(-1.07%)
Aug 21, 2020 237.96 239.11 235.52 237.60 1,264,847 -1.12(-0.47%)
Aug 20, 2020 239.95 241.53 237.95 238.72 833,300 -2.83(-1.17%)
Aug 19, 2020 244.31 245.41 240.21 241.54 1,100,667 -1.72(-0.71%)
Aug 18, 2020 241.10 244.22 238.93 243.26 1,931,997 +3.52(+1.47%)
Aug 17, 2020 238.68 240.30 237.86 239.74 1,070,663 +1.72(+0.72%)
Aug 14, 2020 241.12 241.82 236.62 238.01 1,221,569 -3.84(-1.59%)
Aug 13, 2020 236.86 242.34 236.46 241.85 1,138,340 +4.71(+1.99%)
Aug 12, 2020 235.91 239.28 235.91 237.14 1,328,113 +2.05(+0.87%)
Aug 11, 2020 239.05 240.22 235.05 235.09 1,763,586 -1.61(-0.68%)
Aug 10, 2020 239.24 239.24 235.14 236.71 2,713,440 +0.31(+0.13%)
Aug 07, 2020 239.89 241.38 235.09 236.39 2,416,671 -2.95(-1.23%)
Aug 06, 2020 245.23 247.03 236.35 239.34 2,810,232 -21.96(-8.40%)
Aug 05, 2020 258.42 262.72 258.42 261.30 1,162,703 +0.53(+0.20%)
Aug 04, 2020 260.93 261.74 259.52 260.78 899,219 -0.76(-0.29%)
Aug 03, 2020 260.88 262.34 258.14 261.53 1,318,120 +2.16(+0.83%)
Jul 31, 2020 252.67 259.38 251.92 259.38 1,617,803 +6.91(+2.74%)
Jul 30, 2020 252.00 253.66 248.95 252.46 995,606 -2.36(-0.93%)
Jul 29, 2020 252.35 256.21 252.35 254.82 914,698 +3.13(+1.25%)
Jul 28, 2020 253.12 253.86 250.94 251.69 881,458 -2.01(-0.79%)
Jul 27, 2020 249.16 254.16 248.05 253.70 1,012,244 +3.03(+1.21%)
Jul 24, 2020 251.26 251.67 248.00 250.66 670,984 -0.76(-0.30%)
Jul 23, 2020 252.70 254.60 250.50 251.42 912,654 -0.67(-0.27%)
Jul 22, 2020 250.50 253.31 249.76 252.09 1,204,979 +1.96(+0.78%)
Jul 21, 2020 248.67 254.84 248.00 250.13 1,568,671 +3.19(+1.29%)
Jul 20, 2020 247.06 247.57 244.34 246.94 1,088,436 +0.80(+0.33%)
Jul 17, 2020 245.91 248.08 243.52 246.14 1,388,393 +1.78(+0.73%)
Jul 16, 2020 246.06 247.43 244.19 244.36 1,395,881 -1.76(-0.72%)
Jul 15, 2020 244.31 247.22 243.49 246.12 1,471,907 +3.28(+1.35%)
Jul 14, 2020 236.97 243.21 236.73 242.84 1,370,511 +5.52(+2.33%)
Jul 13, 2020 237.23 241.76 235.88 237.31 1,455,901 +0.04(+0.02%)
Jul 10, 2020 237.88 239.50 234.88 237.28 962,221 -1.14(-0.48%)
Jul 09, 2020 235.33 240.01 234.13 238.42 1,919,272 +5.42(+2.33%)
Jul 08, 2020 232.27 236.87 231.62 233.00 2,545,524 +1.24(+0.54%)
Jul 07, 2020 228.99 232.57 228.23 231.75 1,981,115 +0.84(+0.36%)
Jul 06, 2020 229.03 233.91 228.26 230.92 3,467,873 +5.02(+2.22%)
Jul 02, 2020 223.27 226.87 221.74 225.90 2,043,974 +3.23(+1.45%)
Jul 01, 2020 220.38 224.00 220.12 222.67 1,561,540 +2.08(+0.94%)
Jun 30, 2020 214.43 222.02 213.02 220.59 2,508,736 +5.81(+2.70%)
Jun 29, 2020 215.77 216.23 210.87 214.78 2,264,586 -0.55(-0.26%)
Jun 26, 2020 211.72 216.48 211.10 215.34 2,787,307 +4.27(+2.02%)
Jun 25, 2020 213.70 213.70 207.71 211.07 2,690,292 -3.57(-1.66%)
Jun 24, 2020 217.64 218.49 210.01 214.63 2,388,113 -4.63(-2.11%)
Jun 23, 2020 218.32 221.26 217.96 219.26 1,608,106 +2.43(+1.12%)
Jun 22, 2020 218.43 218.43 213.94 216.83 1,568,341 -2.21(-1.01%)
Jun 19, 2020 219.93 220.68 216.78 219.04 2,595,535 +1.25(+0.58%)
Jun 18, 2020 217.93 219.74 216.65 217.79 1,224,727 -0.96(-0.44%)
Jun 17, 2020 218.67 221.37 217.33 218.75 1,421,831 +0.75(+0.34%)
Jun 16, 2020 219.24 221.72 216.82 218.00 1,608,535 +2.13(+0.99%)
Jun 15, 2020 210.88 217.67 209.34 215.87 2,174,225 +3.02(+1.42%)
Jun 12, 2020 216.24 218.18 211.12 212.85 2,181,729 +0.64(+0.30%)
Jun 11, 2020 217.51 218.10 211.50 212.22 2,579,455 -6.41(-2.93%)
Jun 10, 2020 219.82 222.23 218.13 218.63 2,576,806 -0.13(-0.06%)
Jun 09, 2020 228.04 230.78 218.67 218.75 2,560,267 -9.18(-4.03%)
Jun 08, 2020 221.68 227.94 220.79 227.94 3,855,381 +5.53(+2.49%)
Jun 05, 2020 224.03 224.60 221.33 222.41 3,787,624 -1.42(-0.63%)
Jun 04, 2020 222.40 225.47 220.56 223.82 1,985,584 +0.47(+0.21%)
Jun 03, 2020 223.51 224.14 220.20 223.35 1,943,114 -1.34(-0.60%)
Jun 02, 2020 225.21 225.21 221.91 224.69 1,379,772 -0.32(-0.14%)
Jun 01, 2020 226.65 229.20 223.12 225.01 1,266,585 -1.91(-0.84%)
May 29, 2020 224.11 227.05 220.19 226.93 2,095,010 +4.99(+2.25%)
May 28, 2020 220.02 224.49 218.12 221.94 1,946,031 +6.16(+2.85%)
May 27, 2020 212.41 215.87 208.99 215.78 4,062,157 +1.53(+0.71%)
May 26, 2020 221.47 223.31 213.06 214.25 3,901,864 -5.62(-2.55%)
May 22, 2020 221.96 224.84 219.24 219.87 12,821,861 +0.28(+0.13%)
May 21, 2020 223.54 223.87 215.51 219.58 9,067,163 -3.72(-1.67%)
May 20, 2020 235.02 237.52 222.91 223.31 4,331,245 -18.57(-7.68%)
May 19, 2020 243.61 243.94 241.10 241.88 901,627 -1.44(-0.59%)
May 18, 2020 242.61 246.67 241.11 243.32 1,115,903 +5.99(+2.52%)
May 15, 2020 236.77 241.22 235.24 237.33 2,163,346 -0.41(-0.17%)
May 14, 2020 238.42 238.91 234.38 237.74 1,392,676 -2.96(-1.23%)
May 13, 2020 241.40 242.94 237.41 240.70 1,315,461 -0.16(-0.06%)
May 12, 2020 241.69 245.13 240.62 240.86 1,330,282 +0.04(+0.02%)
May 11, 2020 232.99 242.39 232.63 240.82 1,621,677 +6.96(+2.97%)
May 08, 2020 238.22 238.72 233.43 233.87 1,542,231 -1.63(-0.69%)
May 07, 2020 244.47 244.47 234.81 235.49 1,377,563 -2.65(-1.11%)
May 06, 2020 239.66 241.24 237.50 238.14 1,137,512 -2.36(-0.98%)
May 05, 2020 237.35 242.25 235.45 240.50 1,023,607 +5.91(+2.52%)
May 04, 2020 231.94 235.62 229.04 234.59 1,225,869 +3.12(+1.35%)
May 01, 2020 230.48 233.32 227.72 231.47 1,548,542 -0.61(-0.26%)
Apr 30, 2020 235.52 242.40 231.25 232.07 3,110,503 -4.89(-2.06%)
Apr 29, 2020 241.69 241.69 236.30 236.96 1,878,897 -3.74(-1.55%)
Apr 28, 2020 248.67 249.92 240.00 240.70 2,354,189 -7.42(-2.99%)
Apr 27, 2020 247.54 249.46 245.88 248.13 1,621,728 +1.68(+0.68%)
Apr 24, 2020 245.06 246.91 241.23 246.45 1,998,274 +2.84(+1.17%)
Apr 23, 2020 246.47 248.76 242.90 243.61 1,328,767 -1.54(-0.63%)
Apr 22, 2020 237.90 246.20 237.09 245.15 2,185,022 +9.43(+4.00%)
Apr 21, 2020 238.82 240.16 233.85 235.72 2,672,029 -6.38(-2.63%)
Apr 20, 2020 240.68 245.16 238.53 242.10 1,491,491 +1.88(+0.78%)
Apr 17, 2020 244.17 244.49 235.07 240.22 2,209,810 -0.19(-0.08%)
Apr 16, 2020 234.12 241.35 232.10 240.42 1,794,919 +8.34(+3.60%)
Apr 15, 2020 227.50 233.21 225.69 232.07 1,993,757 +2.76(+1.20%)
Apr 14, 2020 231.58 231.58 227.51 229.32 2,340,073 +1.35(+0.59%)
Apr 13, 2020 225.63 228.68 222.02 227.97 1,424,353 +0.56(+0.25%)
Apr 09, 2020 229.75 230.28 223.80 227.41 2,600,455 -2.34(-1.02%)
Apr 08, 2020 219.78 231.32 216.26 229.75 2,725,115 +11.44(+5.24%)
Apr 07, 2020 220.56 223.31 216.02 218.31 2,559,296 -0.13(-0.06%)
Apr 06, 2020 212.37 219.81 210.84 218.44 2,453,044 +10.07(+4.83%)
Apr 03, 2020 212.30 214.00 204.74 208.36 1,375,092 -6.02(-2.81%)
Apr 02, 2020 206.83 214.69 206.24 214.38 1,694,748 +7.24(+3.50%)
Apr 01, 2020 203.75 211.16 202.18 207.14 2,179,819 -4.02(-1.90%)
Mar 31, 2020 204.07 212.33 201.26 211.16 2,936,632 +6.34(+3.10%)
Mar 30, 2020 202.22 205.59 199.72 204.82 2,095,683 +5.78(+2.90%)
Mar 27, 2020 195.35 203.57 194.31 199.04 2,449,964 -2.54(-1.26%)
Mar 26, 2020 188.21 201.76 187.81 201.58 2,899,765 +14.47(+7.74%)
Mar 25, 2020 188.89 192.32 183.02 187.11 3,796,858 +0.69(+0.37%)
Mar 24, 2020 192.45 194.62 183.34 186.42 3,798,307 +2.09(+1.13%)
Mar 23, 2020 201.50 205.29 181.73 184.33 4,857,906 -17.96(-8.88%)
Mar 20, 2020 200.17 206.52 198.71 202.29 4,025,710 -0.77(-0.38%)
Mar 19, 2020 217.34 218.40 202.69 203.06 2,874,714 -12.64(-5.86%)
Mar 18, 2020 219.73 231.56 209.53 215.71 4,013,057 -12.68(-5.55%)
Mar 17, 2020 208.15 228.77 205.25 228.39 4,213,461 +23.32(+11.37%)
Mar 16, 2020 198.50 215.54 191.75 205.06 3,164,987 -12.28(-5.65%)
Mar 13, 2020 209.52 219.66 198.59 217.34 3,764,229 +14.64(+7.22%)
Mar 12, 2020 205.21 215.85 202.68 202.70 4,060,461 -10.42(-4.89%)
Mar 11, 2020 212.44 215.41 210.60 213.12 2,158,011 -4.96(-2.28%)
Mar 10, 2020 217.59 219.75 211.31 218.09 2,859,267 +6.00(+2.83%)
Mar 09, 2020 207.28 215.65 204.94 212.09 2,818,053 -6.96(-3.18%)
Mar 06, 2020 218.66 219.75 211.23 219.04 4,611,089 -4.60(-2.06%)
Mar 05, 2020 221.35 224.26 219.64 223.64 2,483,168 -2.72(-1.20%)
Mar 04, 2020 223.79 227.07 222.78 226.36 2,134,117 +6.97(+3.18%)
Mar 03, 2020 225.20 228.42 215.59 219.39 2,127,218 -5.33(-2.37%)
Mar 02, 2020 217.87 224.72 214.40 224.72 2,438,517 +6.87(+3.15%)
Feb 28, 2020 217.11 218.83 212.17 217.85 3,917,226 -4.46(-2.01%)
Feb 27, 2020 224.08 229.38 222.06 222.31 2,879,333 -3.17(-1.41%)
Feb 26, 2020 226.58 228.84 224.53 225.48 2,244,443 +0.66(+0.29%)
Feb 25, 2020 230.21 231.02 222.73 224.82 2,427,338 -4.67(-2.04%)
Feb 24, 2020 229.58 231.63 228.38 229.49 1,787,969 -6.25(-2.65%)
Feb 21, 2020 231.35 237.06 231.19 235.74 2,038,905 +3.56(+1.54%)
Feb 20, 2020 233.87 236.11 230.87 232.18 1,235,721 -2.39(-1.02%)
Feb 19, 2020 235.60 236.71 234.16 234.57 1,680,505 +0.06(+0.03%)
Feb 18, 2020 238.85 239.81 234.20 234.50 2,010,996 -3.87(-1.62%)
Feb 14, 2020 233.62 238.48 232.33 238.37 2,533,211 +5.38(+2.31%)
Feb 13, 2020 230.90 234.91 229.80 232.99 2,070,987 +1.94(+0.84%)
Feb 12, 2020 235.20 235.77 229.07 231.05 2,601,923 -3.83(-1.63%)
Feb 11, 2020 232.36 237.48 231.83 234.88 2,843,791 +4.04(+1.75%)
Feb 10, 2020 226.46 231.63 225.84 230.84 2,842,277 +4.66(+2.06%)
Feb 07, 2020 230.58 230.58 225.78 226.18 4,052,811 -4.89(-2.12%)
Feb 06, 2020 231.76 240.64 221.45 231.07 10,974,937 -30.91(-11.80%)
Feb 05, 2020 262.29 262.64 259.74 261.98 1,530,409 +1.41(+0.54%)
Feb 04, 2020 259.49 262.36 258.77 260.56 1,384,885 +4.71(+1.84%)
Feb 03, 2020 253.95 258.09 253.61 255.86 1,945,485 +3.78(+1.50%)
Jan 31, 2020 256.07 257.38 251.44 252.07 1,895,569 -5.47(-2.12%)
Jan 30, 2020 256.49 258.33 256.08 257.54 1,497,832 -0.96(-0.37%)
Jan 29, 2020 259.28 260.11 257.76 258.50 1,012,637 -0.06(-0.02%)
Jan 28, 2020 256.73 259.87 256.33 258.56 1,304,308 +2.30(+0.90%)
Jan 27, 2020 251.36 256.92 250.17 256.26 1,734,426 +1.37(+0.54%)
Jan 24, 2020 256.10 257.00 254.26 254.89 1,350,391 -0.44(-0.17%)
Jan 23, 2020 255.31 256.75 253.45 255.32 1,238,518 -0.09(-0.04%)
Jan 22, 2020 254.86 256.03 254.34 255.42 1,145,887 +1.19(+0.47%)
Jan 21, 2020 253.59 254.71 252.19 254.23 1,409,028 +0.41(+0.16%)
Jan 17, 2020 254.40 255.05 252.18 253.81 1,278,232 +0.19(+0.08%)
Jan 16, 2020 255.28 255.56 251.34 253.62 987,264 -0.39(-0.16%)
Jan 15, 2020 252.75 256.14 252.63 254.01 1,232,212 +1.23(+0.49%)
Jan 14, 2020 252.02 254.15 250.32 252.79 1,573,585 -0.22(-0.09%)
Jan 13, 2020 251.41 253.26 250.44 253.01 1,393,667 +1.59(+0.63%)
Jan 10, 2020 252.03 253.09 250.62 251.41 1,062,082 +0.84(+0.34%)
Jan 09, 2020 251.72 252.10 250.02 250.57 1,022,463 +0.13(+0.05%)
Jan 08, 2020 249.99 252.40 248.76 250.44 1,537,633 +0.61(+0.25%)
Jan 07, 2020 248.78 250.55 247.45 249.83 1,458,905 -0.60(-0.24%)
Jan 06, 2020 246.38 250.72 244.26 250.43 1,707,682 +3.47(+1.41%)
Jan 03, 2020 245.92 248.27 245.87 246.95 1,706,165 -2.70(-1.08%)
Jan 02, 2020 249.24 250.49 247.21 249.66 1,838,156 +0.52(+0.21%)
Dec 31, 2019 247.38 249.17 246.17 249.13 904,991 +1.33(+0.54%)
Dec 30, 2019 249.78 250.73 247.33 247.81 484,541 -2.13(-0.85%)
Dec 27, 2019 248.78 250.00 248.21 249.94 596,595 +1.64(+0.66%)
Dec 26, 2019 250.10 250.79 247.69 248.30 548,267 -1.79(-0.71%)
Dec 24, 2019 250.59 250.86 248.52 250.09 229,795 -0.44(-0.18%)
Dec 23, 2019 249.43 251.15 248.34 250.53 908,136 +1.68(+0.67%)
Dec 20, 2019 248.03 252.35 247.28 248.85 2,618,143 +3.47(+1.41%)
Dec 19, 2019 244.55 246.50 243.87 245.38 1,258,197 +0.63(+0.26%)
Dec 18, 2019 246.19 246.69 243.72 244.75 1,277,984 -1.69(-0.69%)
Dec 17, 2019 248.10 250.02 245.68 246.44 1,530,602 -0.78(-0.31%)
Dec 16, 2019 247.14 247.40 245.75 247.22 1,573,686 +1.06(+0.43%)
Dec 13, 2019 242.87 246.79 241.99 246.16 1,843,606 +3.00(+1.24%)
Dec 12, 2019 239.00 244.18 238.91 243.15 1,529,305 +4.01(+1.68%)
Dec 11, 2019 236.28 239.37 234.93 239.14 1,175,244 +3.50(+1.48%)
Dec 10, 2019 236.68 236.88 234.21 235.64 1,063,881 -0.60(-0.26%)
Dec 09, 2019 237.38 237.95 235.71 236.24 993,867 -1.85(-0.78%)
Dec 06, 2019 237.46 239.21 236.93 238.09 1,145,159 +1.63(+0.69%)
Dec 05, 2019 235.59 237.64 233.90 236.47 913,853 +1.53(+0.65%)
Dec 04, 2019 234.16 235.64 232.69 234.93 1,200,689 +1.37(+0.59%)
Dec 03, 2019 233.96 235.66 231.60 233.56 1,831,671 -3.01(-1.27%)
Dec 02, 2019 235.72 237.09 233.54 236.58 1,554,552 +0.48(+0.21%)
Nov 29, 2019 236.51 237.77 235.11 236.09 638,547 -1.74(-0.73%)
Nov 27, 2019 233.10 238.96 232.90 237.83 1,583,668 +4.74(+2.03%)
Nov 26, 2019 232.05 233.95 231.89 233.09 1,629,101 +1.24(+0.53%)
Nov 25, 2019 228.61 232.19 227.30 231.86 1,353,692 +3.63(+1.59%)
Nov 22, 2019 227.53 228.57 225.67 228.23 1,067,202 +0.85(+0.37%)
Nov 21, 2019 225.69 228.28 225.11 227.38 1,105,085 +1.99(+0.88%)
Nov 20, 2019 225.32 226.27 224.11 225.39 1,398,537 +0.91(+0.41%)
Nov 19, 2019 223.42 225.76 222.53 224.48 1,181,855 +2.07(+0.93%)
Nov 18, 2019 227.13 227.89 221.75 222.40 1,963,647 -4.38(-1.93%)
Nov 15, 2019 228.43 228.75 225.90 226.78 1,266,912 -0.46(-0.20%)
Nov 14, 2019 225.79 228.52 225.79 227.24 1,099,327 +1.64(+0.72%)
Nov 13, 2019 221.08 225.62 219.75 225.60 1,520,877 +4.25(+1.92%)
Nov 12, 2019 220.81 223.76 220.37 221.35 1,133,972 -0.07(-0.03%)
Nov 11, 2019 222.29 223.25 220.80 221.43 1,187,992 -2.15(-0.96%)
Nov 08, 2019 222.85 225.66 222.85 223.57 1,637,756 +0.20(+0.09%)
Nov 07, 2019 229.42 230.22 222.80 223.37 1,597,443 -5.68(-2.48%)
Nov 06, 2019 225.30 229.07 225.12 229.05 1,955,153 +3.75(+1.67%)
Nov 05, 2019 232.86 236.34 224.95 225.30 3,161,879 -12.81(-5.38%)
Nov 04, 2019 238.07 239.01 235.27 238.10 1,387,219 +2.33(+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.