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, 2017
309.31
311.05
307.43
307.43
2,664,751
-2.60(-0.84%)
May 30, 2017
308.36
310.50
307.99
310.03
843,080
+1.33(+0.43%)
May 26, 2017
308.40
308.94
307.95
308.70
451,830
+0.11(+0.04%)
May 25, 2017
308.70
309.01
307.85
308.59
609,720
+0.15(+0.05%)
May 24, 2017
308.32
308.84
307.86
308.44
625,872
+0.10(+0.03%)
May 23, 2017
307.22
308.77
307.22
308.34
1,015,691
+1.08(+0.35%)
May 22, 2017
307.14
308.17
306.71
307.26
1,062,318
-0.29(-0.09%)
May 19, 2017
306.98
307.88
305.88
307.55
679,397
+1.16(+0.38%)
May 18, 2017
305.41
307.03
305.14
306.39
657,707
+1.47(+0.48%)
May 17, 2017
306.32
306.33
304.92
304.92
1,065,403
-1.40(-0.46%)
May 16, 2017
308.14
308.14
306.22
306.32
1,339,727
-1.70(-0.55%)
May 15, 2017
307.13
308.14
306.01
308.02
880,157
+0.31(+0.10%)
May 12, 2017
307.40
309.16
306.97
307.71
667,972
-0.09(-0.03%)
May 11, 2017
305.71
307.87
305.67
307.80
1,063,575
+2.54(+0.83%)
May 10, 2017
305.58
306.22
303.89
305.26
1,215,055
-0.71(-0.23%)
May 09, 2017
306.03
306.36
305.09
305.97
1,361,866
+0.05(+0.02%)
May 08, 2017
307.80
307.94
305.92
305.92
1,968,438
-2.13(-0.69%)
May 05, 2017
307.11
308.31
306.75
308.05
906,423
+1.45(+0.47%)
May 04, 2017
306.20
307.26
305.74
306.60
1,033,828
+0.01(+0.00%)
May 03, 2017
306.29
307.46
303.32
306.59
900,311
-0.16(-0.05%)
May 02, 2017
307.69
307.69
305.88
306.75
1,712,196
-0.17(-0.06%)
May 01, 2017
307.85
308.41
306.60
306.92
1,628,678
-0.56(-0.18%)
Apr 28, 2017
305.00
307.88
305.00
307.48
1,885,011
+1.90(+0.62%)
Apr 27, 2017
303.91
306.06
303.22
305.58
1,414,761
+1.87(+0.62%)
Apr 26, 2017
303.49
304.49
303.49
303.71
3,454,963
+0.20(+0.07%)
Apr 25, 2017
302.82
305.09
302.45
303.51
4,412,461
+1.10(+0.36%)
Apr 24, 2017
305.66
301.60
302.41
11,540,732
+49.34(+19.50%)
Apr 21, 2017
254.47
255.47
252.58
253.07
413,824
-1.70(-0.67%)
Apr 20, 2017
253.95
255.38
252.32
254.77
452,343
+0.69(+0.27%)
Apr 19, 2017
250.70
254.98
249.75
254.08
653,276
+4.51(+1.81%)
Apr 18, 2017
250.35
251.15
248.79
249.57
355,407
-1.71(-0.68%)
Apr 17, 2017
248.96
251.62
248.42
251.28
304,237
+2.47(+0.99%)
Apr 13, 2017
249.06
249.75
248.08
248.81
286,548
-0.29(-0.12%)
Apr 12, 2017
248.99
250.11
248.43
249.10
279,170
-0.89(-0.36%)
Apr 11, 2017
249.48
250.40
248.22
249.99
250,174
+0.13(+0.05%)
Apr 10, 2017
249.33
250.46
248.30
249.86
351,260
+0.47(+0.19%)
Apr 07, 2017
248.89
250.44
248.81
249.39
333,927
+0.36(+0.14%)
Apr 06, 2017
248.54
249.92
247.51
249.03
408,844
+0.14(+0.06%)
Apr 05, 2017
248.35
250.10
248.13
248.89
587,268
+0.49(+0.20%)
Apr 04, 2017
250.89
250.95
247.41
248.40
481,534
-2.17(-0.87%)
Apr 03, 2017
249.00
251.18
247.51
250.57
421,305
+2.03(+0.82%)
Mar 31, 2017
248.05
249.31
246.48
248.54
412,951
+0.00(+0.00%)
Mar 30, 2017
249.32
250.50
247.81
248.54
326,439
-1.14(-0.46%)
Mar 29, 2017
249.74
250.27
247.96
249.68
359,420
-0.80(-0.32%)
Mar 28, 2017
250.40
250.95
248.80
250.48
687,729
-0.30(-0.12%)
Mar 27, 2017
248.94
251.50
248.06
250.78
442,197
+0.87(+0.35%)
Mar 24, 2017
249.14
250.65
248.97
249.91
435,866
+1.18(+0.47%)
Mar 23, 2017
248.89
250.35
247.86
248.73
461,212
-0.84(-0.34%)
Mar 22, 2017
249.86
251.33
248.17
249.57
628,452
+0.03(+0.01%)
Mar 21, 2017
251.25
252.25
248.21
249.54
409,540
-1.14(-0.45%)
Mar 20, 2017
250.92
251.51
249.64
250.68
317,929
-0.17(-0.07%)
Mar 17, 2017
249.56
252.09
249.03
250.85
664,787
+1.29(+0.52%)
Mar 16, 2017
249.86
251.44
247.40
249.56
397,161
-1.16(-0.46%)
Mar 15, 2017
250.41
251.66
249.22
250.72
377,349
+1.52(+0.61%)
Mar 14, 2017
250.64
250.64
248.35
249.20
354,005
-1.43(-0.57%)
Mar 13, 2017
249.58
250.93
247.94
250.63
311,425
+0.86(+0.34%)
Mar 10, 2017
249.00
250.24
247.34
249.77
394,910
+1.54(+0.62%)
Mar 09, 2017
247.30
248.58
246.02
248.23
386,861
+1.60(+0.65%)
Mar 08, 2017
246.12
247.20
245.31
246.63
243,036
+0.94(+0.38%)
Mar 07, 2017
246.36
247.82
245.49
245.69
463,338
-1.39(-0.56%)
Mar 06, 2017
244.62
247.65
244.54
247.08
798,473
+1.29(+0.52%)
Mar 03, 2017
245.39
246.82
245.15
245.79
340,408
-0.63(-0.26%)
Mar 02, 2017
246.84
247.39
245.19
246.42
363,304
-1.07(-0.43%)
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
.