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 (%)
May 31, 2016
219.26
219.90
217.65
219.04
1,166,478
+0.04(+0.02%)
May 27, 2016
220.00
219.00
219.00
219.00
454,900
-0.58(-0.26%)
May 26, 2016
220.00
220.85
219.52
219.58
410,671
-0.59(-0.27%)
May 25, 2016
222.23
222.79
219.71
220.17
515,160
-1.11(-0.50%)
May 24, 2016
220.79
222.22
219.91
221.28
391,692
+1.10(+0.50%)
May 23, 2016
220.18
221.39
219.13
220.18
425,611
+0.44(+0.20%)
May 20, 2016
220.14
221.09
218.60
219.74
759,449
+1.16(+0.53%)
May 19, 2016
217.16
218.96
216.12
218.58
343,009
+0.44(+0.20%)
May 18, 2016
217.99
222.00
217.58
218.14
483,851
-1.08(-0.49%)
May 17, 2016
221.27
221.96
218.14
219.22
585,981
-2.69(-1.21%)
May 16, 2016
218.54
223.02
218.36
221.91
492,981
+3.26(+1.49%)
May 13, 2016
219.60
220.00
217.39
218.65
387,900
-0.80(-0.36%)
May 12, 2016
219.85
220.52
217.79
219.45
363,528
+0.11(+0.05%)
May 11, 2016
220.96
222.80
218.75
219.34
415,772
-1.62(-0.73%)
May 10, 2016
218.28
220.96
217.82
220.96
574,739
+3.23(+1.48%)
May 09, 2016
216.22
218.93
216.12
217.73
411,233
+1.33(+0.61%)
May 06, 2016
215.18
216.87
213.76
216.40
320,758
+0.87(+0.40%)
May 05, 2016
214.31
216.60
212.44
215.53
463,048
+1.65(+0.77%)
May 04, 2016
211.39
214.38
211.34
213.88
434,686
-0.11(-0.05%)
May 03, 2016
214.61
215.00
212.90
213.99
372,604
-0.91(-0.42%)
May 02, 2016
213.52
214.91
212.40
214.90
422,862
+2.73(+1.29%)
Apr 29, 2016
213.71
214.05
210.50
212.17
554,299
-2.05(-0.96%)
Apr 28, 2016
213.74
217.49
212.07
214.22
917,934
+4.03(+1.92%)
Apr 27, 2016
206.52
211.48
205.14
210.19
842,602
+4.66(+2.27%)
Apr 26, 2016
207.50
208.40
205.28
205.53
832,224
-1.40(-0.68%)
Apr 25, 2016
206.60
207.64
206.25
206.93
332,839
-0.30(-0.14%)
Apr 22, 2016
207.53
208.84
205.83
207.23
402,988
+0.21(+0.10%)
Apr 21, 2016
208.88
209.77
206.44
207.02
340,812
-2.12(-1.01%)
Apr 20, 2016
209.00
209.81
207.60
209.14
293,133
+0.35(+0.17%)
Apr 19, 2016
209.00
209.32
207.48
208.79
394,170
+0.09(+0.04%)
Apr 18, 2016
206.53
208.78
205.60
208.70
461,780
+1.91(+0.92%)
Apr 15, 2016
206.02
207.01
204.65
206.79
286,916
+0.70(+0.34%)
Apr 14, 2016
206.43
207.28
205.29
206.09
398,580
-0.14(-0.07%)
Apr 13, 2016
205.94
206.51
204.65
206.23
488,347
+1.38(+0.67%)
Apr 12, 2016
203.19
205.33
203.19
204.85
260,594
+1.96(+0.97%)
Apr 11, 2016
202.81
204.28
202.34
202.89
346,041
-0.31(-0.15%)
Apr 08, 2016
203.93
204.88
202.46
203.20
297,000
-0.10(-0.05%)
Apr 07, 2016
204.72
205.52
201.80
203.30
705,103
-2.12(-1.03%)
Apr 06, 2016
202.75
205.83
202.75
205.42
503,222
+2.58(+1.27%)
Apr 05, 2016
205.76
206.28
202.15
202.84
486,846
-4.17(-2.01%)
Apr 04, 2016
204.15
207.12
204.00
207.01
584,708
+2.32(+1.13%)
Apr 01, 2016
202.05
205.52
201.55
204.69
509,138
+2.02(+1.00%)
Mar 31, 2016
202.99
203.68
201.00
202.67
457,886
-0.21(-0.10%)
Mar 30, 2016
202.05
203.79
201.44
202.88
327,973
+0.51(+0.25%)
Mar 29, 2016
199.30
202.85
198.59
202.37
408,574
+3.07(+1.54%)
Mar 28, 2016
198.20
199.45
197.35
199.30
359,541
+1.10(+0.55%)
Mar 24, 2016
198.03
198.20
198.20
198.20
523,300
-0.65(-0.33%)
Mar 23, 2016
198.41
199.95
197.69
198.85
431,859
+0.96(+0.49%)
Mar 22, 2016
196.04
198.71
195.31
197.89
398,502
+1.79(+0.91%)
Mar 21, 2016
195.89
196.69
194.93
196.10
337,450
-0.71(-0.36%)
Mar 18, 2016
194.08
197.38
193.33
196.81
569,073
+3.12(+1.61%)
Mar 17, 2016
194.06
195.08
191.79
193.69
523,276
-0.46(-0.24%)
Mar 16, 2016
194.31
195.37
192.97
194.15
509,223
-0.18(-0.09%)
Mar 15, 2016
193.89
195.55
193.83
194.33
419,167
-1.12(-0.57%)
Mar 14, 2016
193.73
197.50
193.55
195.45
706,654
+0.38(+0.19%)
Mar 11, 2016
195.97
196.34
194.73
195.07
720,056
-0.38(-0.19%)
Mar 10, 2016
195.50
197.41
194.16
195.45
532,650
-0.05(-0.03%)
Mar 09, 2016
193.94
195.52
193.24
195.50
530,677
+1.51(+0.78%)
Mar 08, 2016
193.34
195.07
191.96
193.99
330,398
-0.06(-0.03%)
Mar 07, 2016
193.63
195.10
192.70
194.05
342,801
-0.27(-0.14%)
Mar 04, 2016
192.98
194.71
191.99
194.32
315,360
+1.05(+0.54%)
Mar 03, 2016
192.57
193.47
190.98
193.27
389,011
+0.25(+0.13%)
Mar 02, 2016
193.58
194.88
192.48
193.02
410,931
-1.48(-0.76%)
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
.