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 (%)
Aug 29, 2014
147.68
148.44
148.44
148.44
369,100
+0.84(+0.57%)
Aug 28, 2014
147.88
148.43
147.03
147.60
423,688
-1.01(-0.68%)
Aug 27, 2014
149.81
149.87
148.08
148.61
237,421
-1.03(-0.69%)
Aug 26, 2014
149.33
149.86
148.74
149.64
316,009
+0.60(+0.40%)
Aug 25, 2014
147.94
149.41
147.50
149.04
328,770
+2.04(+1.39%)
Aug 22, 2014
149.04
149.04
146.97
147.00
960,650
-1.70(-1.14%)
Aug 21, 2014
149.72
149.76
148.55
148.70
450,825
-0.30(-0.20%)
Aug 20, 2014
149.99
150.00
148.26
149.00
597,546
-0.88(-0.59%)
Aug 19, 2014
151.18
151.32
149.87
149.88
664,462
-0.82(-0.54%)
Aug 18, 2014
150.86
151.28
150.30
150.70
703,758
+0.87(+0.58%)
Aug 15, 2014
151.46
151.46
149.17
149.83
692,148
-1.19(-0.79%)
Aug 14, 2014
151.89
152.07
150.23
151.02
326,153
-0.67(-0.44%)
Aug 13, 2014
149.62
151.73
149.62
151.69
402,342
+2.42(+1.62%)
Aug 12, 2014
149.04
149.80
148.54
149.27
368,069
+0.20(+0.13%)
Aug 11, 2014
149.39
149.39
148.26
149.07
388,792
+0.44(+0.30%)
Aug 08, 2014
147.94
148.72
147.00
148.63
490,307
+0.71(+0.48%)
Aug 07, 2014
150.30
150.30
147.53
147.92
350,771
-2.01(-1.34%)
Aug 06, 2014
150.00
150.95
149.17
149.93
555,801
-0.56(-0.37%)
Aug 05, 2014
150.77
151.95
150.23
150.49
491,760
-1.03(-0.68%)
Aug 04, 2014
149.97
151.90
148.76
151.52
549,456
+2.04(+1.36%)
Aug 01, 2014
149.22
149.78
148.11
149.48
501,533
+0.25(+0.17%)
Jul 31, 2014
150.47
151.38
149.23
149.23
486,901
-2.18(-1.44%)
Jul 30, 2014
150.75
151.90
150.02
151.41
431,372
+1.16(+0.77%)
Jul 29, 2014
153.23
154.00
150.02
150.25
963,576
-2.88(-1.88%)
Jul 28, 2014
148.75
154.16
148.54
153.13
1,296,120
+4.28(+2.88%)
Jul 25, 2014
145.14
149.90
144.74
148.85
677,349
+1.90(+1.29%)
Jul 24, 2014
146.25
147.30
145.08
146.95
578,580
+1.12(+0.77%)
Jul 23, 2014
144.53
146.04
144.04
145.83
366,799
+2.01(+1.40%)
Jul 22, 2014
144.30
144.89
143.63
143.82
476,951
+0.32(+0.22%)
Jul 21, 2014
143.87
144.51
141.98
143.50
554,333
-1.41(-0.97%)
Jul 18, 2014
143.19
145.25
142.54
144.91
530,313
+2.61(+1.83%)
Jul 17, 2014
144.34
145.31
142.07
142.30
703,861
-2.81(-1.94%)
Jul 16, 2014
146.65
146.83
144.83
145.11
455,948
-1.04(-0.71%)
Jul 15, 2014
146.49
147.35
144.99
146.15
580,885
-0.82(-0.56%)
Jul 14, 2014
146.25
147.05
145.75
146.97
582,504
+1.25(+0.86%)
Jul 11, 2014
145.59
146.07
144.72
145.72
279,108
-0.02(-0.01%)
Jul 10, 2014
144.76
146.26
144.41
145.74
437,577
-0.07(-0.05%)
Jul 09, 2014
146.50
146.87
144.71
145.81
380,742
-0.10(-0.07%)
Jul 08, 2014
146.50
146.50
145.66
145.91
614,135
-0.82(-0.56%)
Jul 07, 2014
145.53
146.95
145.42
146.73
454,563
+1.03(+0.71%)
Jul 03, 2014
146.05
145.70
145.70
145.70
567,100
-0.46(-0.31%)
Jul 02, 2014
145.82
146.19
144.61
146.16
438,194
+0.34(+0.23%)
Jul 01, 2014
144.01
146.03
143.41
145.82
517,157
+2.81(+1.96%)
Jun 30, 2014
144.50
144.50
142.79
143.01
796,722
-1.22(-0.85%)
Jun 27, 2014
144.03
145.42
143.94
144.23
574,488
-0.29(-0.20%)
Jun 26, 2014
144.81
145.76
143.66
144.52
738,001
-0.66(-0.45%)
Jun 25, 2014
142.26
146.04
141.63
145.18
1,084,848
+3.04(+2.14%)
Jun 24, 2014
140.70
142.65
140.25
142.14
711,499
+1.45(+1.03%)
Jun 23, 2014
140.33
141.13
140.07
140.69
857,402
+0.36(+0.26%)
Jun 20, 2014
139.67
140.39
139.40
140.33
835,065
+1.25(+0.90%)
Jun 19, 2014
138.47
139.09
138.26
139.08
626,979
+0.48(+0.35%)
Jun 18, 2014
136.37
138.64
135.80
138.60
673,796
+0.86(+0.62%)
Jun 17, 2014
137.75
138.94
137.24
137.74
587,232
-0.11(-0.08%)
Jun 16, 2014
137.09
139.21
136.49
137.85
964,063
+0.43(+0.31%)
Jun 13, 2014
141.26
142.60
137.02
137.42
1,442,192
-3.56(-2.53%)
Jun 12, 2014
140.00
141.10
137.26
140.98
1,928,226
+3.00(+2.17%)
Jun 11, 2014
140.98
140.99
137.18
137.98
2,353,470
-3.07(-2.18%)
Jun 10, 2014
146.43
146.50
140.84
141.05
2,110,893
-6.87(-4.64%)
Jun 06, 2014
147.53
148.00
146.36
147.92
742,360
+0.84(+0.57%)
Jun 05, 2014
147.19
147.25
145.46
147.08
620,816
-0.30(-0.20%)
Jun 04, 2014
145.51
147.44
145.50
147.38
584,708
+1.44(+0.99%)
Jun 03, 2014
147.50
148.02
145.84
145.94
917,487
-2.30(-1.55%)
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
.