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 30, 2017
336.47
337.54
335.26
335.94
1,720,636
-0.87(-0.26%)
Nov 29, 2017
336.16
337.07
335.58
336.81
773,109
+0.38(+0.11%)
Nov 28, 2017
336.58
336.84
335.52
336.43
491,273
+0.50(+0.15%)
Nov 27, 2017
337.06
335.33
335.93
534,087
-0.18(-0.05%)
Nov 24, 2017
335.04
336.44
334.99
336.11
173,948
+0.93(+0.28%)
Nov 22, 2017
335.95
336.12
334.45
335.18
551,895
-1.48(-0.44%)
Nov 21, 2017
334.10
336.98
334.10
336.66
400,872
+3.37(+1.01%)
Nov 20, 2017
333.72
334.31
333.29
333.29
589,960
-0.27(-0.08%)
Nov 17, 2017
332.75
333.85
332.75
333.56
297,434
-0.69(-0.21%)
Nov 16, 2017
332.85
334.25
332.85
334.25
301,309
+1.99(+0.60%)
Nov 15, 2017
332.60
333.31
332.11
332.26
505,466
-1.08(-0.32%)
Nov 14, 2017
332.35
333.62
332.14
333.34
260,213
+0.26(+0.08%)
Nov 13, 2017
332.13
333.38
331.70
333.08
319,747
+1.19(+0.36%)
Nov 10, 2017
335.10
335.47
331.58
331.89
672,700
-3.39(-1.01%)
Nov 09, 2017
333.65
335.28
333.13
335.28
551,239
+1.20(+0.36%)
Nov 08, 2017
334.05
334.21
333.08
334.08
635,562
+0.51(+0.15%)
Nov 07, 2017
335.21
335.21
332.92
333.57
560,055
-0.82(-0.25%)
Nov 06, 2017
334.49
335.65
333.93
334.39
535,061
+0.53(+0.16%)
Nov 03, 2017
333.56
335.84
332.07
333.86
620,780
-1.71(-0.51%)
Nov 02, 2017
327.95
335.57
327.35
335.57
969,003
+8.79(+2.69%)
Nov 01, 2017
327.50
328.03
325.31
326.78
602,241
-0.29(-0.09%)
Oct 31, 2017
326.87
327.80
326.74
327.07
319,930
+0.20(+0.06%)
Oct 30, 2017
327.70
328.26
326.72
326.87
270,599
-1.22(-0.37%)
Oct 27, 2017
327.85
328.97
327.55
328.09
406,039
+0.01(+0.00%)
Oct 26, 2017
328.50
329.52
327.19
328.08
561,980
+0.05(+0.02%)
Oct 25, 2017
327.80
328.97
327.64
328.03
748,488
-0.09(-0.03%)
Oct 24, 2017
328.20
328.80
327.94
328.12
346,217
-0.02(-0.01%)
Oct 23, 2017
329.80
330.31
328.14
328.14
286,851
-2.02(-0.61%)
Oct 20, 2017
327.90
330.16
327.90
330.16
425,797
+2.86(+0.87%)
Oct 19, 2017
326.95
327.97
326.43
327.30
450,750
+0.30(+0.09%)
Oct 18, 2017
324.80
327.00
324.24
327.00
587,022
+2.46(+0.76%)
Oct 17, 2017
323.10
324.71
322.73
324.54
280,422
+1.26(+0.39%)
Oct 16, 2017
323.21
323.42
322.74
323.28
288,697
-0.10(-0.03%)
Oct 13, 2017
322.17
323.50
321.60
323.38
485,142
+1.08(+0.34%)
Oct 12, 2017
321.10
322.30
321.10
322.30
358,673
+0.72(+0.22%)
Oct 11, 2017
320.35
321.62
320.32
321.58
278,403
+1.60(+0.50%)
Oct 10, 2017
321.04
321.28
319.98
319.98
462,788
-1.24(-0.39%)
Oct 09, 2017
322.00
322.00
320.67
321.22
476,245
-0.78(-0.24%)
Oct 06, 2017
320.54
322.00
320.54
322.00
963,000
+1.04(+0.32%)
Oct 05, 2017
320.04
321.36
319.62
320.96
838,676
+0.90(+0.28%)
Oct 04, 2017
319.63
320.60
319.41
320.06
753,210
+0.38(+0.12%)
Oct 03, 2017
321.00
321.62
319.31
319.68
188,629
-1.37(-0.43%)
Oct 02, 2017
320.80
321.50
320.37
321.05
403,323
+0.55(+0.17%)
Sep 29, 2017
319.19
320.70
319.02
320.50
416,785
+1.12(+0.35%)
Sep 28, 2017
318.40
320.08
318.40
319.38
381,074
+0.63(+0.20%)
Sep 27, 2017
318.79
319.40
318.02
318.75
253,220
-0.05(-0.02%)
Sep 26, 2017
318.51
319.31
318.14
318.80
463,776
+0.30(+0.09%)
Sep 25, 2017
318.20
318.64
317.79
318.50
275,012
-0.13(-0.04%)
Sep 22, 2017
317.34
318.63
317.34
318.63
279,775
+1.26(+0.40%)
Sep 21, 2017
318.30
318.92
317.37
317.37
449,369
-1.19(-0.37%)
Sep 20, 2017
318.20
319.24
318.04
318.56
513,492
+0.27(+0.08%)
Sep 19, 2017
319.80
320.16
318.14
318.29
223,825
-1.23(-0.38%)
Sep 18, 2017
319.99
320.24
319.31
319.52
485,764
-0.05(-0.02%)
Sep 15, 2017
320.49
320.72
319.37
319.57
393,428
-0.94(-0.29%)
Sep 14, 2017
319.79
320.88
319.68
320.51
457,962
+0.21(+0.07%)
Sep 13, 2017
322.93
322.99
319.80
320.30
388,641
-2.63(-0.81%)
Sep 12, 2017
323.72
324.23
322.49
322.93
215,675
-0.80(-0.25%)
Sep 11, 2017
324.17
324.58
323.17
323.73
556,905
-0.18(-0.06%)
Sep 08, 2017
322.01
324.13
321.77
323.91
532,025
+2.01(+0.62%)
Sep 07, 2017
321.05
322.13
320.69
321.90
259,326
+0.94(+0.29%)
Sep 06, 2017
321.76
322.27
320.49
320.96
316,097
-0.55(-0.17%)
Sep 05, 2017
319.49
321.85
319.43
321.51
334,785
+1.47(+0.46%)
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
.