Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
C.R. Bard
(NY:
)
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 28, 2014
168.00
169.19
167.19
167.35
223,675
+0.18(+0.11%)
Nov 26, 2014
167.18
167.17
167.17
167.17
326,900
+0.72(+0.43%)
Nov 25, 2014
167.90
167.92
166.10
166.45
628,261
-1.20(-0.72%)
Nov 24, 2014
166.97
167.75
166.68
167.65
239,877
+1.15(+0.69%)
Nov 21, 2014
168.92
169.09
166.24
166.50
611,697
-0.61(-0.37%)
Nov 20, 2014
166.31
167.20
165.30
167.11
295,729
+0.44(+0.26%)
Nov 19, 2014
166.24
166.99
166.02
166.67
461,410
-0.69(-0.41%)
Nov 18, 2014
165.00
167.66
164.98
167.36
477,891
+2.55(+1.55%)
Nov 17, 2014
164.17
164.83
163.87
164.81
476,321
+0.77(+0.47%)
Nov 14, 2014
165.17
165.91
163.53
164.04
257,610
-1.55(-0.94%)
Nov 13, 2014
165.21
166.63
164.39
165.59
419,894
+0.38(+0.23%)
Nov 12, 2014
163.49
165.31
162.68
165.21
271,031
+0.94(+0.57%)
Nov 11, 2014
163.87
164.67
162.85
164.27
300,483
+0.40(+0.24%)
Nov 10, 2014
162.50
163.87
161.79
163.87
479,748
+1.49(+0.92%)
Nov 07, 2014
164.70
164.96
161.89
162.38
344,597
-2.59(-1.57%)
Nov 06, 2014
165.00
165.46
164.27
164.97
448,126
+0.39(+0.24%)
Nov 05, 2014
164.28
164.76
163.47
164.58
661,238
+0.96(+0.59%)
Nov 04, 2014
162.72
163.75
162.59
163.62
312,514
+0.75(+0.46%)
Nov 03, 2014
163.84
164.30
162.62
162.87
446,852
-1.10(-0.67%)
Oct 31, 2014
162.75
164.91
162.34
163.97
1,625,943
+2.98(+1.85%)
Oct 30, 2014
158.93
161.10
158.93
160.99
571,653
+1.31(+0.82%)
Oct 29, 2014
160.34
161.34
158.49
159.68
695,842
-0.55(-0.34%)
Oct 28, 2014
158.73
160.23
158.55
160.23
615,519
+1.56(+0.98%)
Oct 27, 2014
156.95
156.97
156.97
158.67
883,337
+1.70(+1.08%)
Oct 24, 2014
155.10
157.84
155.10
156.97
759,018
+2.74(+1.78%)
Oct 23, 2014
150.00
156.18
149.89
154.23
1,008,762
+6.25(+4.22%)
Oct 22, 2014
149.32
149.97
147.90
147.98
829,087
-1.24(-0.83%)
Oct 21, 2014
147.84
149.49
147.84
149.22
402,540
+2.50(+1.70%)
Oct 20, 2014
145.38
146.90
145.38
146.72
410,902
+1.45(+1.00%)
Oct 17, 2014
145.79
146.33
144.42
145.27
533,212
+0.50(+0.35%)
Oct 16, 2014
146.27
146.95
144.79
144.77
666,828
-3.02(-2.04%)
Oct 15, 2014
149.36
150.23
145.56
147.79
966,197
-2.93(-1.94%)
Oct 14, 2014
150.22
153.58
150.22
150.72
783,103
+0.96(+0.64%)
Oct 13, 2014
149.69
151.33
148.49
149.76
583,951
-0.13(-0.09%)
Oct 10, 2014
148.94
151.76
148.94
149.89
755,049
+1.01(+0.68%)
Oct 09, 2014
151.52
151.98
148.80
148.88
520,840
-2.61(-1.72%)
Oct 08, 2014
148.02
151.49
147.42
151.49
576,599
+3.57(+2.41%)
Oct 07, 2014
148.04
149.45
147.28
147.92
625,374
-1.32(-0.88%)
Oct 06, 2014
147.33
149.94
147.04
149.24
803,712
+2.98(+2.04%)
Oct 03, 2014
145.43
146.64
145.25
146.26
565,282
+1.48(+1.02%)
Oct 02, 2014
142.61
144.96
142.23
144.78
457,015
+2.55(+1.79%)
Oct 01, 2014
142.84
143.01
141.49
142.23
438,399
-0.48(-0.34%)
Sep 30, 2014
143.21
144.07
142.66
142.71
488,516
-0.66(-0.46%)
Sep 29, 2014
142.76
143.72
142.52
143.37
446,690
-0.23(-0.16%)
Sep 26, 2014
144.03
144.50
143.41
143.60
379,884
-0.46(-0.32%)
Sep 25, 2014
145.28
145.73
143.70
144.06
362,635
-1.33(-0.91%)
Sep 24, 2014
144.88
145.96
144.54
145.39
635,813
+0.37(+0.26%)
Sep 23, 2014
146.29
147.08
145.01
145.02
499,148
-2.09(-1.42%)
Sep 22, 2014
147.00
147.60
145.73
147.11
492,232
-0.12(-0.08%)
Sep 19, 2014
147.00
147.69
146.35
147.23
713,118
+0.35(+0.24%)
Sep 18, 2014
146.30
147.13
145.91
146.88
347,196
+0.90(+0.62%)
Sep 17, 2014
147.54
147.85
145.27
145.98
437,771
-1.30(-0.88%)
Sep 16, 2014
146.25
147.44
145.14
147.28
422,165
+0.30(+0.20%)
Sep 15, 2014
147.77
147.80
146.57
146.98
340,856
-0.95(-0.64%)
Sep 12, 2014
149.46
149.65
147.04
147.93
424,204
-1.94(-1.29%)
Sep 11, 2014
148.71
149.93
147.88
149.87
290,597
+0.68(+0.46%)
Sep 10, 2014
148.98
149.58
148.81
149.19
281,162
+0.35(+0.24%)
Sep 09, 2014
149.32
149.85
148.61
148.84
254,598
-0.53(-0.35%)
Sep 08, 2014
150.00
150.09
148.83
149.37
384,643
-0.79(-0.53%)
Sep 05, 2014
149.45
150.38
148.26
150.16
249,927
+0.80(+0.54%)
Sep 04, 2014
149.97
150.50
149.11
149.36
477,277
-0.06(-0.04%)
Sep 03, 2014
149.71
149.96
149.28
149.42
426,583
+0.06(+0.04%)
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
.