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 (%)
Feb 28, 2017
244.66
245.88
243.90
245.24
444,410
+1.00(+0.41%)
Feb 27, 2017
245.39
245.82
243.83
244.24
309,773
-0.94(-0.38%)
Feb 24, 2017
244.24
245.43
243.72
245.18
289,000
+1.44(+0.59%)
Feb 23, 2017
243.64
244.09
241.76
243.74
614,106
+0.36(+0.15%)
Feb 22, 2017
242.56
245.11
241.91
243.38
409,023
+0.14(+0.06%)
Feb 21, 2017
241.99
245.42
241.92
243.24
562,231
+0.83(+0.34%)
Feb 17, 2017
242.41
242.41
242.41
0
+0.62(+0.26%)
Feb 16, 2017
241.82
242.50
240.81
241.79
477,409
-0.46(-0.19%)
Feb 15, 2017
239.77
242.40
239.59
242.25
419,549
+1.59(+0.66%)
Feb 14, 2017
239.55
241.46
239.55
240.66
408,060
+0.07(+0.03%)
Feb 13, 2017
241.19
241.19
239.75
240.59
302,345
+0.30(+0.12%)
Feb 10, 2017
239.55
241.50
238.35
240.29
885,238
+0.44(+0.18%)
Feb 09, 2017
237.98
240.00
237.55
239.85
742,911
+2.22(+0.93%)
Feb 08, 2017
236.78
238.09
235.28
237.63
596,809
+0.98(+0.41%)
Feb 07, 2017
237.71
238.00
235.23
236.65
469,188
-0.30(-0.13%)
Feb 06, 2017
237.81
237.86
235.61
236.95
472,848
-0.91(-0.38%)
Feb 03, 2017
238.00
239.00
236.30
237.86
420,177
+0.25(+0.11%)
Feb 02, 2017
236.42
237.93
234.61
237.61
721,446
+1.31(+0.55%)
Feb 01, 2017
238.17
238.64
232.11
236.30
1,062,350
-1.03(-0.43%)
Jan 31, 2017
236.82
237.70
234.83
237.33
641,953
+0.51(+0.22%)
Jan 30, 2017
237.00
238.49
235.18
236.82
806,309
-1.62(-0.68%)
Jan 27, 2017
233.90
240.59
228.54
238.44
1,788,310
+11.88(+5.24%)
Jan 26, 2017
230.50
230.84
226.08
226.56
1,276,792
-3.96(-1.72%)
Jan 25, 2017
231.79
232.27
229.65
230.52
1,029,595
-0.59(-0.26%)
Jan 24, 2017
231.19
231.73
229.28
231.11
499,989
-0.18(-0.08%)
Jan 23, 2017
231.74
232.47
230.65
231.29
491,108
-0.17(-0.07%)
Jan 20, 2017
232.27
234.43
230.57
231.46
810,668
-0.42(-0.18%)
Jan 19, 2017
233.95
234.98
231.66
231.88
799,523
-2.91(-1.24%)
Jan 18, 2017
236.02
237.11
233.20
234.79
498,316
-0.52(-0.22%)
Jan 17, 2017
232.75
236.38
230.84
235.31
537,711
+1.14(+0.49%)
Jan 13, 2017
234.17
234.17
234.17
0
-1.10(-0.47%)
Jan 12, 2017
232.94
235.82
231.66
235.27
466,529
+0.69(+0.29%)
Jan 11, 2017
232.34
236.04
229.90
234.58
750,041
+1.92(+0.83%)
Jan 10, 2017
229.77
234.69
229.77
232.66
664,593
+2.51(+1.09%)
Jan 09, 2017
229.88
232.00
229.20
230.15
829,251
+0.49(+0.21%)
Jan 06, 2017
228.85
230.34
228.52
229.66
506,195
+0.52(+0.23%)
Jan 05, 2017
229.08
231.45
228.08
229.14
615,654
+1.76(+0.77%)
Jan 04, 2017
228.31
228.94
226.86
227.38
549,491
-0.09(-0.04%)
Jan 03, 2017
227.71
229.00
224.31
227.47
723,758
+2.81(+1.25%)
Dec 30, 2016
224.66
224.66
224.66
0
+0.53(+0.24%)
Dec 29, 2016
222.42
224.87
222.42
224.13
369,427
+1.68(+0.76%)
Dec 28, 2016
223.69
224.60
221.75
222.45
394,265
-1.07(-0.48%)
Dec 27, 2016
222.84
224.80
221.97
223.52
297,102
+0.42(+0.19%)
Dec 23, 2016
223.10
223.10
223.10
0
+2.42(+1.10%)
Dec 22, 2016
218.77
221.67
218.72
220.68
431,219
+1.02(+0.46%)
Dec 21, 2016
221.01
221.59
219.51
219.66
483,317
-0.81(-0.37%)
Dec 20, 2016
219.45
220.81
219.18
220.47
377,138
+0.14(+0.06%)
Dec 19, 2016
220.45
222.17
219.55
220.33
414,937
-0.70(-0.32%)
Dec 16, 2016
221.46
222.74
220.08
221.03
757,023
+0.32(+0.14%)
Dec 15, 2016
217.42
221.07
216.54
220.71
472,232
+2.79(+1.28%)
Dec 14, 2016
221.26
221.94
217.17
217.92
563,028
-2.44(-1.11%)
Dec 13, 2016
219.20
222.36
218.86
220.36
655,825
+0.51(+0.23%)
Dec 12, 2016
216.60
220.87
216.60
219.85
574,318
+3.21(+1.48%)
Dec 09, 2016
213.00
217.17
212.83
216.64
394,186
+3.03(+1.42%)
Dec 08, 2016
210.70
215.10
207.37
213.61
406,190
+2.43(+1.15%)
Dec 07, 2016
208.24
211.75
206.71
211.18
471,974
+2.44(+1.17%)
Dec 06, 2016
211.28
211.59
207.73
208.74
368,241
-1.47(-0.70%)
Dec 05, 2016
210.39
211.15
209.11
210.21
376,023
+0.25(+0.12%)
Dec 02, 2016
207.94
212.43
207.37
209.96
543,429
+3.10(+1.50%)
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
.