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 30, 2014
147.44
148.62
146.98
147.91
710,277
+0.02(+0.01%)
May 29, 2014
147.08
148.13
146.76
147.89
408,436
+0.88(+0.60%)
May 28, 2014
147.74
148.43
146.82
147.01
583,144
-0.14(-0.10%)
May 27, 2014
147.15
147.49
146.40
147.15
554,036
+0.53(+0.36%)
May 23, 2014
146.40
146.62
146.62
146.62
505,600
+0.23(+0.16%)
May 22, 2014
147.50
147.50
145.52
146.39
599,839
-1.07(-0.73%)
May 21, 2014
147.73
147.95
146.83
147.46
622,489
+0.17(+0.12%)
May 20, 2014
148.64
148.95
146.58
147.29
917,440
-1.54(-1.03%)
May 19, 2014
148.00
149.82
148.00
148.83
710,533
+0.31(+0.21%)
May 16, 2014
146.25
149.23
145.52
148.52
1,418,652
+2.56(+1.75%)
May 15, 2014
145.92
146.37
144.55
145.96
792,397
-0.41(-0.28%)
May 14, 2014
147.50
147.50
146.20
146.37
497,514
-1.16(-0.79%)
May 13, 2014
147.36
147.97
146.04
147.53
733,617
+0.38(+0.26%)
May 12, 2014
144.76
147.26
144.56
147.15
787,429
+3.07(+2.13%)
May 09, 2014
142.70
144.23
141.50
144.08
806,412
+1.18(+0.83%)
May 08, 2014
141.52
144.05
141.05
142.90
653,549
+1.69(+1.20%)
May 07, 2014
140.03
141.38
138.61
141.21
899,071
+1.21(+0.86%)
May 06, 2014
139.98
141.32
139.55
140.00
574,030
-0.32(-0.23%)
May 05, 2014
138.94
140.80
138.35
140.32
633,828
+0.52(+0.37%)
May 02, 2014
138.30
140.15
137.51
139.80
676,064
+1.78(+1.29%)
May 01, 2014
137.22
138.42
136.77
138.02
712,276
+0.69(+0.50%)
Apr 30, 2014
136.79
137.36
135.70
137.33
884,116
+0.68(+0.50%)
Apr 29, 2014
136.77
137.40
136.27
136.65
483,392
+0.15(+0.11%)
Apr 28, 2014
137.00
137.00
134.34
136.50
830,645
+0.26(+0.19%)
Apr 25, 2014
136.00
136.86
135.42
136.24
614,030
+0.01(+0.01%)
Apr 24, 2014
136.41
137.14
135.34
136.23
837,942
-0.36(-0.26%)
Apr 23, 2014
138.74
144.20
132.81
136.59
1,520,994
-4.52(-3.20%)
Apr 22, 2014
141.25
143.24
141.04
141.11
977,767
-0.02(-0.01%)
Apr 21, 2014
139.29
141.55
139.27
141.13
606,870
+1.64(+1.18%)
Apr 17, 2014
138.89
139.49
139.49
139.49
555,600
+0.23(+0.17%)
Apr 16, 2014
139.46
140.38
138.45
139.26
641,273
+0.13(+0.09%)
Apr 15, 2014
139.32
139.97
136.76
139.13
817,852
+0.43(+0.31%)
Apr 14, 2014
138.18
139.75
137.49
138.70
635,769
+1.43(+1.04%)
Apr 11, 2014
137.80
138.65
137.06
137.27
1,310,623
-1.02(-0.74%)
Apr 10, 2014
143.28
143.54
137.87
138.29
993,709
-4.56(-3.19%)
Apr 09, 2014
142.07
143.28
140.27
142.85
1,230,565
+1.19(+0.84%)
Apr 08, 2014
143.58
144.43
140.80
141.66
1,898,141
-2.59(-1.80%)
Apr 07, 2014
144.10
147.31
143.85
144.25
1,746,800
-3.81(-2.57%)
Apr 04, 2014
149.52
150.12
147.67
148.06
1,076,855
-0.10(-0.07%)
Apr 03, 2014
149.01
149.26
145.78
148.16
1,138,402
-0.62(-0.42%)
Apr 02, 2014
148.90
149.44
148.41
148.78
1,006,434
-0.47(-0.31%)
Apr 01, 2014
148.67
150.13
147.79
149.25
680,988
+1.27(+0.86%)
Mar 31, 2014
146.60
148.08
145.74
147.98
744,890
+2.48(+1.70%)
Mar 28, 2014
145.80
146.84
144.89
145.50
443,054
+0.30(+0.21%)
Mar 27, 2014
146.78
147.19
144.92
145.20
716,942
-1.15(-0.79%)
Mar 26, 2014
145.63
147.24
145.48
146.35
769,428
+1.45(+1.00%)
Mar 25, 2014
142.86
145.31
142.46
144.90
658,416
+2.20(+1.54%)
Mar 24, 2014
146.56
146.62
142.60
142.70
484,690
-3.14(-2.15%)
Mar 21, 2014
147.64
148.34
145.59
145.84
889,193
-0.73(-0.50%)
Mar 20, 2014
145.18
146.72
144.27
146.57
645,354
+1.33(+0.92%)
Mar 19, 2014
146.06
146.92
144.17
145.24
499,109
-0.68(-0.47%)
Mar 18, 2014
145.92
146.42
144.92
145.92
604,003
-0.05(-0.03%)
Mar 17, 2014
145.55
147.85
144.93
145.97
766,331
+1.05(+0.72%)
Mar 14, 2014
143.73
145.34
143.61
144.92
558,897
+1.00(+0.69%)
Mar 13, 2014
146.53
147.00
143.59
143.92
749,049
-2.51(-1.71%)
Mar 12, 2014
144.92
146.48
144.86
146.43
864,783
+0.65(+0.45%)
Mar 11, 2014
145.34
146.35
144.94
145.78
465,696
+0.42(+0.29%)
Mar 10, 2014
143.90
145.86
143.50
145.36
788,259
+1.65(+1.15%)
Mar 07, 2014
144.96
144.98
142.89
143.71
885,428
+0.00(+0.00%)
Mar 06, 2014
144.89
145.55
143.50
143.71
479,882
-0.41(-0.28%)
Mar 05, 2014
143.43
144.27
143.36
144.12
769,145
+0.48(+0.33%)
Mar 04, 2014
143.10
143.78
142.61
143.64
939,470
+1.79(+1.26%)
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
.