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 31, 2017
319.40
320.81
318.90
320.81
833,379
+1.75(+0.55%)
Aug 30, 2017
319.44
319.71
318.68
319.06
290,557
-0.46(-0.14%)
Aug 29, 2017
319.02
319.58
318.88
319.52
154,613
+0.00(+0.00%)
Aug 28, 2017
319.32
319.92
319.11
319.52
461,132
+0.74(+0.23%)
Aug 25, 2017
319.20
319.41
318.71
318.78
384,057
+0.27(+0.08%)
Aug 24, 2017
318.71
319.18
318.27
318.51
236,439
-0.15(-0.05%)
Aug 23, 2017
319.83
319.83
318.46
318.66
275,370
-1.58(-0.49%)
Aug 22, 2017
319.70
320.48
319.32
320.24
210,901
+0.82(+0.26%)
Aug 21, 2017
318.24
319.54
318.02
319.42
233,213
+1.22(+0.38%)
Aug 18, 2017
318.74
319.32
318.00
318.20
431,723
-0.96(-0.30%)
Aug 17, 2017
320.39
321.01
319.16
319.16
233,428
-1.14(-0.36%)
Aug 16, 2017
320.80
321.36
320.00
320.30
287,774
-0.53(-0.17%)
Aug 15, 2017
321.27
321.50
320.64
320.83
340,050
-0.05(-0.02%)
Aug 14, 2017
321.02
321.16
320.05
320.88
535,541
+1.13(+0.35%)
Aug 11, 2017
319.44
320.44
318.66
319.75
330,226
+0.62(+0.19%)
Aug 10, 2017
318.30
319.41
318.20
319.13
449,022
+0.50(+0.16%)
Aug 09, 2017
318.08
318.77
317.85
318.63
639,971
+0.45(+0.14%)
Aug 08, 2017
318.40
319.29
317.90
318.18
907,452
-0.76(-0.24%)
Aug 07, 2017
318.58
318.94
317.75
318.94
720,732
+0.36(+0.11%)
Aug 04, 2017
320.14
320.26
317.38
318.58
733,374
-0.79(-0.25%)
Aug 03, 2017
317.83
319.52
316.65
319.37
494,419
-3.16(-0.98%)
Aug 02, 2017
320.01
322.53
319.49
322.53
564,457
+2.27(+0.71%)
Aug 01, 2017
320.54
321.15
319.92
320.26
324,355
-0.34(-0.11%)
Jul 31, 2017
320.90
321.19
319.95
320.60
526,637
+0.22(+0.07%)
Jul 28, 2017
321.20
322.77
318.23
320.38
1,296,670
-1.03(-0.32%)
Jul 27, 2017
321.30
321.41
320.08
321.41
980,221
+0.21(+0.07%)
Jul 26, 2017
322.02
322.02
320.89
321.20
318,760
-0.81(-0.25%)
Jul 25, 2017
322.83
323.27
321.44
322.01
358,445
-0.10(-0.03%)
Jul 24, 2017
322.05
323.19
321.85
322.11
272,654
-0.11(-0.03%)
Jul 21, 2017
321.38
322.85
321.38
322.22
407,777
+0.32(+0.10%)
Jul 20, 2017
321.20
321.97
320.74
321.90
607,532
+0.95(+0.30%)
Jul 19, 2017
319.93
321.32
319.93
320.95
640,651
+0.86(+0.27%)
Jul 18, 2017
319.40
320.48
319.17
320.09
177,928
+0.44(+0.14%)
Jul 17, 2017
320.05
320.37
319.31
319.65
170,760
-0.39(-0.12%)
Jul 14, 2017
318.60
320.06
318.60
320.04
218,134
+1.47(+0.46%)
Jul 13, 2017
318.60
318.96
318.07
318.57
282,179
-0.26(-0.08%)
Jul 12, 2017
317.86
319.51
316.76
318.83
307,603
+2.10(+0.66%)
Jul 11, 2017
318.08
318.95
316.73
316.73
736,678
-1.31(-0.41%)
Jul 10, 2017
318.23
318.89
317.98
318.04
395,875
-0.37(-0.12%)
Jul 07, 2017
317.89
318.72
317.55
318.41
453,573
+1.36(+0.43%)
Jul 06, 2017
317.30
317.69
316.80
317.05
630,274
-0.64(-0.20%)
Jul 05, 2017
316.40
318.43
316.40
317.69
677,309
+1.30(+0.41%)
Jul 03, 2017
316.66
317.88
316.26
316.39
269,875
+0.28(+0.09%)
Jun 30, 2017
315.53
316.95
315.53
316.11
388,522
+1.22(+0.39%)
Jun 29, 2017
316.72
316.72
314.71
314.89
432,712
-1.16(-0.37%)
Jun 28, 2017
316.13
316.68
315.96
316.05
325,493
-0.04(-0.01%)
Jun 27, 2017
315.80
316.76
315.59
316.09
596,496
-0.03(-0.01%)
Jun 26, 2017
315.84
316.55
315.49
316.12
870,559
+0.14(+0.04%)
Jun 23, 2017
316.41
316.48
315.51
315.98
370,511
+0.00(+0.00%)
Jun 22, 2017
314.84
316.35
314.83
315.98
614,296
+0.98(+0.31%)
Jun 21, 2017
315.77
316.80
314.75
315.00
980,476
-0.58(-0.18%)
Jun 20, 2017
315.00
316.51
314.92
315.58
537,474
+0.39(+0.12%)
Jun 19, 2017
313.94
315.53
313.87
315.19
500,704
+1.63(+0.52%)
Jun 16, 2017
314.20
314.56
313.42
313.56
728,015
-0.37(-0.12%)
Jun 15, 2017
314.10
314.75
313.49
313.93
1,071,949
-0.71(-0.23%)
Jun 14, 2017
314.05
315.29
314.05
314.64
518,779
+0.57(+0.18%)
Jun 13, 2017
313.32
314.83
313.32
314.07
618,618
+0.59(+0.19%)
Jun 12, 2017
315.18
315.18
311.67
313.48
1,309,441
-0.77(-0.25%)
Jun 09, 2017
313.94
314.86
313.58
314.25
791,305
+0.37(+0.12%)
Jun 08, 2017
314.70
313.45
313.88
965,715
-0.21(-0.07%)
Jun 07, 2017
313.20
314.50
313.03
314.09
527,991
+1.03(+0.33%)
Jun 06, 2017
313.15
313.88
312.54
313.06
941,476
-0.20(-0.06%)
Jun 05, 2017
312.90
313.88
312.63
313.26
785,670
-0.10(-0.03%)
Jun 02, 2017
312.45
313.56
312.31
313.36
575,737
+0.36(+0.12%)
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
.