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
Becton Dickinson
(NY:
BDX
)
233.73
+1.76 (+0.76%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 2024
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 (%)
Dec 31, 2020
232.14
232.14
232.14
719,308
+3.28(+1.44%)
Dec 30, 2020
230.64
231.32
228.77
228.85
719,308
-1.55(-0.67%)
Dec 29, 2020
231.38
232.63
229.41
230.40
880,676
+0.19(+0.08%)
Dec 28, 2020
230.82
231.81
229.42
230.22
694,717
+0.15(+0.06%)
Dec 24, 2020
227.20
231.24
227.20
230.07
474,168
+3.47(+1.53%)
Dec 23, 2020
229.22
229.36
226.53
226.60
991,137
-1.53(-0.67%)
Dec 22, 2020
229.53
230.52
227.51
228.13
1,014,455
-1.82(-0.79%)
Dec 21, 2020
231.34
232.30
227.54
229.95
1,011,667
-3.92(-1.68%)
Dec 18, 2020
230.49
234.93
229.15
233.87
2,964,872
+3.15(+1.36%)
Dec 17, 2020
228.64
231.59
228.23
230.73
1,263,889
+3.16(+1.39%)
Dec 16, 2020
227.25
229.21
224.74
227.56
1,305,047
+1.08(+0.48%)
Dec 15, 2020
223.06
227.84
222.51
226.49
1,359,935
+3.83(+1.72%)
Dec 14, 2020
225.87
228.91
222.54
222.66
1,332,962
-2.50(-1.11%)
Dec 11, 2020
223.81
225.38
222.70
225.15
1,373,352
+0.33(+0.15%)
Dec 10, 2020
223.05
225.73
222.68
224.82
1,456,490
+2.20(+0.99%)
Dec 09, 2020
222.69
223.38
220.43
222.62
1,418,260
+0.51(+0.23%)
Dec 08, 2020
217.37
222.22
216.90
222.11
1,292,377
+3.50(+1.60%)
Dec 07, 2020
224.13
225.20
218.06
218.60
1,404,331
-5.83(-2.60%)
Dec 04, 2020
220.49
224.47
220.40
224.44
2,553,529
+3.93(+1.78%)
Dec 03, 2020
223.05
223.12
219.56
220.51
2,539,584
-3.11(-1.39%)
Dec 02, 2020
220.64
227.90
220.43
223.62
2,417,827
+2.98(+1.35%)
Dec 01, 2020
218.30
220.71
217.79
220.64
1,818,871
+3.52(+1.62%)
Nov 30, 2020
212.72
217.16
212.61
217.12
4,515,443
+5.44(+2.57%)
Nov 27, 2020
211.07
212.18
209.08
211.68
918,418
+1.38(+0.65%)
Nov 25, 2020
213.08
213.56
209.65
210.30
1,761,013
-1.68(-0.79%)
Nov 24, 2020
211.72
212.42
209.75
211.98
2,503,290
+0.75(+0.35%)
Nov 23, 2020
214.29
215.78
210.50
211.24
1,618,352
-3.13(-1.46%)
Nov 20, 2020
215.06
217.01
213.62
214.37
1,358,319
-0.95(-0.44%)
Nov 19, 2020
216.57
217.72
214.38
215.32
1,556,975
-0.53(-0.24%)
Nov 18, 2020
223.90
223.97
215.70
215.85
2,012,072
-8.27(-3.69%)
Nov 17, 2020
223.50
226.71
222.32
224.11
1,221,112
-0.15(-0.07%)
Nov 16, 2020
227.81
227.90
223.51
224.26
1,703,775
-0.22(-0.10%)
Nov 13, 2020
223.25
225.79
221.94
224.48
2,026,014
+2.40(+1.08%)
Nov 12, 2020
224.57
225.29
221.08
222.08
1,412,496
-2.73(-1.21%)
Nov 11, 2020
225.22
225.51
222.63
224.81
1,683,354
+2.64(+1.19%)
Nov 10, 2020
222.85
225.02
221.53
222.16
2,342,948
-0.01(-0.00%)
Nov 09, 2020
229.08
229.12
221.78
222.17
2,086,549
+3.41(+1.56%)
Nov 06, 2020
217.44
223.39
217.00
218.76
1,442,579
+1.82(+0.84%)
Nov 05, 2020
221.89
226.02
214.90
216.94
2,349,079
-1.98(-0.90%)
Nov 04, 2020
222.41
226.70
218.80
218.92
1,603,554
-0.86(-0.39%)
Nov 03, 2020
218.63
221.60
217.21
219.78
1,223,649
+2.71(+1.25%)
Nov 02, 2020
215.98
219.25
214.53
217.07
1,121,427
+3.38(+1.58%)
Oct 30, 2020
214.82
216.30
210.62
213.69
1,528,461
-1.24(-0.58%)
Oct 29, 2020
218.04
218.88
213.44
214.92
1,164,226
-3.16(-1.45%)
Oct 28, 2020
221.98
223.14
217.60
218.09
1,146,168
-7.72(-3.42%)
Oct 27, 2020
224.62
227.31
224.11
225.81
1,079,445
+2.07(+0.93%)
Oct 26, 2020
221.23
224.55
220.56
223.74
1,054,721
+1.59(+0.72%)
Oct 23, 2020
222.66
224.31
221.17
222.15
1,065,737
-0.75(-0.34%)
Oct 22, 2020
217.84
223.20
217.71
222.89
1,185,572
+4.34(+1.98%)
Oct 21, 2020
220.24
220.96
215.45
218.56
1,270,354
+0.13(+0.06%)
Oct 20, 2020
219.96
220.49
218.19
218.43
898,347
-1.04(-0.47%)
Oct 19, 2020
219.59
222.58
218.63
219.46
1,213,209
+0.36(+0.16%)
Oct 16, 2020
218.01
221.12
216.93
219.10
1,141,127
+1.83(+0.84%)
Oct 15, 2020
214.65
218.63
214.03
217.27
1,237,544
+1.22(+0.56%)
Oct 14, 2020
218.91
220.83
215.51
216.05
996,803
-2.79(-1.28%)
Oct 13, 2020
219.51
221.65
217.63
218.84
958,399
-1.53(-0.69%)
Oct 12, 2020
220.11
222.35
218.84
220.37
935,619
+0.97(+0.44%)
Oct 09, 2020
219.59
220.15
216.73
219.40
1,700,982
+1.02(+0.47%)
Oct 08, 2020
217.97
219.46
216.75
218.38
1,092,769
+0.47(+0.22%)
Oct 07, 2020
218.44
219.79
216.38
217.91
1,120,965
+0.23(+0.11%)
Oct 06, 2020
220.04
222.18
217.29
217.68
1,075,202
-2.49(-1.13%)
Oct 05, 2020
216.50
220.51
216.46
220.17
1,055,670
+5.07(+2.36%)
Oct 02, 2020
214.40
217.26
213.56
215.10
1,090,398
+1.67(+0.78%)
Oct 01, 2020
216.72
218.95
211.39
213.43
1,313,337
-1.69(-0.79%)
Sep 30, 2020
210.15
217.79
209.68
215.12
2,499,808
+6.70(+3.22%)
Sep 29, 2020
209.03
209.85
207.95
208.42
914,687
+0.40(+0.19%)
Sep 28, 2020
209.32
210.71
207.75
208.02
1,132,026
+0.85(+0.41%)
Sep 25, 2020
203.44
207.62
202.93
207.17
1,614,451
+2.70(+1.32%)
Sep 24, 2020
208.94
209.38
203.43
204.47
1,644,430
-4.09(-1.96%)
Sep 23, 2020
208.87
212.38
207.56
208.56
1,829,781
+1.65(+0.80%)
Sep 22, 2020
210.40
210.87
205.94
206.91
2,033,953
-4.29(-2.03%)
Sep 21, 2020
213.93
213.93
208.35
211.20
1,319,294
-3.20(-1.49%)
Sep 18, 2020
209.09
216.28
209.09
214.40
4,346,883
+3.79(+1.80%)
Sep 17, 2020
209.27
211.88
207.47
210.61
2,077,899
+0.71(+0.34%)
Sep 16, 2020
209.05
212.52
207.29
209.90
2,632,440
+0.81(+0.39%)
Sep 15, 2020
218.19
218.60
208.99
209.08
2,682,620
-9.01(-4.13%)
Sep 14, 2020
219.03
220.48
218.06
218.09
1,218,585
+0.11(+0.05%)
Sep 11, 2020
217.11
218.87
216.11
217.98
1,267,137
+1.48(+0.68%)
Sep 10, 2020
217.26
217.92
213.84
216.50
2,244,936
-1.28(-0.59%)
Sep 09, 2020
218.34
221.01
216.88
217.79
1,517,377
+1.40(+0.65%)
Sep 08, 2020
217.03
217.76
213.11
216.39
1,625,255
+0.71(+0.33%)
Sep 04, 2020
218.25
219.44
214.16
215.68
1,677,439
-0.90(-0.42%)
Sep 03, 2020
226.66
227.29
215.68
216.59
1,920,881
-10.26(-4.52%)
Sep 02, 2020
221.67
226.91
221.16
226.84
1,412,349
+4.93(+2.22%)
Sep 01, 2020
224.79
226.55
219.97
221.91
1,532,986
-1.78(-0.79%)
Aug 31, 2020
224.68
225.26
222.82
223.69
2,522,824
-0.03(-0.01%)
Aug 28, 2020
227.71
227.94
221.97
223.72
2,077,698
-3.47(-1.53%)
Aug 27, 2020
221.12
228.75
213.77
227.19
4,179,388
-6.83(-2.92%)
Aug 26, 2020
234.66
235.05
230.40
234.02
1,257,427
-1.67(-0.71%)
Aug 25, 2020
235.98
237.10
234.19
235.69
1,189,227
+0.77(+0.33%)
Aug 24, 2020
238.51
239.18
234.40
234.91
980,950
-2.55(-1.07%)
Aug 21, 2020
237.82
238.97
235.38
237.46
1,265,568
-1.12(-0.47%)
Aug 20, 2020
239.81
241.39
237.81
238.58
833,775
-2.83(-1.17%)
Aug 19, 2020
244.17
245.27
240.07
241.41
1,101,294
-1.71(-0.70%)
Aug 18, 2020
240.97
244.08
238.79
243.12
1,933,098
+3.52(+1.47%)
Aug 17, 2020
238.54
240.16
237.72
239.60
1,071,273
+1.72(+0.72%)
Aug 14, 2020
240.98
241.69
236.49
237.88
1,222,264
-3.83(-1.59%)
Aug 13, 2020
236.73
242.20
236.32
241.71
1,138,988
+4.71(+1.99%)
Aug 12, 2020
235.78
239.15
235.78
237.00
1,328,869
+2.05(+0.87%)
Aug 11, 2020
238.91
240.08
234.91
234.96
1,764,591
-1.61(-0.68%)
Aug 10, 2020
239.10
239.10
235.00
236.57
2,714,986
+0.31(+0.13%)
Aug 07, 2020
239.75
241.24
234.96
236.26
2,418,048
-2.95(-1.23%)
Aug 06, 2020
245.09
246.89
236.22
239.21
2,811,833
-21.95(-8.40%)
Aug 05, 2020
258.27
262.57
258.27
261.15
1,163,365
+0.53(+0.20%)
Aug 04, 2020
260.79
261.59
259.38
260.63
899,732
-0.76(-0.29%)
Aug 03, 2020
260.73
262.19
258.00
261.38
1,318,871
+2.16(+0.83%)
Jul 31, 2020
252.53
259.24
251.77
259.23
1,618,724
+6.91(+2.74%)
Jul 30, 2020
251.86
253.51
248.81
252.32
996,174
-2.36(-0.93%)
Jul 29, 2020
252.21
256.07
252.21
254.68
915,219
+3.13(+1.25%)
Jul 28, 2020
252.97
253.72
250.80
251.54
881,960
-2.01(-0.79%)
Jul 27, 2020
249.02
254.01
247.91
253.55
1,012,821
+3.03(+1.21%)
Jul 24, 2020
251.12
251.53
247.86
250.52
671,366
-0.76(-0.30%)
Jul 23, 2020
252.56
254.46
250.35
251.28
913,174
-0.67(-0.27%)
Jul 22, 2020
250.35
253.16
249.62
251.95
1,205,666
+1.96(+0.79%)
Jul 21, 2020
248.53
254.69
247.86
249.99
1,569,565
+3.19(+1.29%)
Jul 20, 2020
246.92
247.43
244.20
246.80
1,089,056
+0.80(+0.33%)
Jul 17, 2020
245.77
247.94
243.38
246.00
1,389,184
+1.78(+0.73%)
Jul 16, 2020
245.92
247.29
244.05
244.22
1,396,676
-1.76(-0.72%)
Jul 15, 2020
244.17
247.07
243.35
245.98
1,472,745
+3.28(+1.35%)
Jul 14, 2020
236.84
243.07
236.60
242.70
1,371,291
+5.52(+2.33%)
Jul 13, 2020
237.10
241.62
235.75
237.18
1,456,730
+0.04(+0.02%)
Jul 10, 2020
237.74
239.37
234.75
237.14
962,769
-1.14(-0.48%)
Jul 09, 2020
235.20
239.88
234.00
238.28
1,920,365
+5.42(+2.33%)
Jul 08, 2020
232.14
236.74
231.48
232.87
2,546,974
+1.24(+0.54%)
Jul 07, 2020
228.86
232.44
228.10
231.62
1,982,244
+0.84(+0.36%)
Jul 06, 2020
228.90
233.78
228.13
230.78
3,469,848
+5.01(+2.22%)
Jul 02, 2020
223.15
226.74
221.62
225.77
2,045,139
+3.22(+1.45%)
Jul 01, 2020
220.25
223.87
219.99
222.55
1,562,430
+2.08(+0.94%)
Jun 30, 2020
214.31
221.89
212.90
220.46
2,510,165
+5.80(+2.70%)
Jun 29, 2020
215.65
216.11
210.75
214.66
2,265,876
-0.55(-0.26%)
Jun 26, 2020
211.60
216.35
210.98
215.21
2,788,895
+4.27(+2.02%)
Jun 25, 2020
213.58
213.58
207.59
210.95
2,691,825
-3.57(-1.66%)
Jun 24, 2020
217.52
218.36
209.89
214.51
2,389,473
-4.63(-2.11%)
Jun 23, 2020
218.20
221.14
217.83
219.14
1,609,022
+2.43(+1.12%)
Jun 22, 2020
218.31
218.31
213.82
216.71
1,569,235
-2.21(-1.01%)
Jun 19, 2020
219.80
220.56
216.66
218.92
2,597,014
+1.25(+0.58%)
Jun 18, 2020
217.80
219.62
216.53
217.66
1,225,425
-0.96(-0.44%)
Jun 17, 2020
218.55
221.25
217.20
218.62
1,422,641
+0.75(+0.34%)
Jun 16, 2020
219.12
221.60
216.70
217.88
1,609,452
+2.13(+0.99%)
Jun 15, 2020
210.76
217.55
209.22
215.75
2,175,464
+3.01(+1.42%)
Jun 12, 2020
216.12
218.05
211.00
212.73
2,182,972
+0.64(+0.30%)
Jun 11, 2020
217.39
217.98
211.38
212.10
2,580,924
-6.40(-2.93%)
Jun 10, 2020
219.70
222.10
218.00
218.50
2,578,274
-0.13(-0.06%)
Jun 09, 2020
227.91
230.65
218.55
218.63
2,561,725
-9.18(-4.03%)
Jun 08, 2020
221.55
227.81
220.67
227.81
3,857,577
+5.55(+2.50%)
Jun 05, 2020
223.89
224.46
221.19
222.26
3,790,084
-1.41(-0.63%)
Jun 04, 2020
222.25
225.32
220.41
223.68
1,986,873
+0.47(+0.21%)
Jun 03, 2020
223.36
224.00
220.06
223.21
1,944,377
-1.34(-0.60%)
Jun 02, 2020
225.06
225.06
221.76
224.55
1,380,668
-0.32(-0.14%)
Jun 01, 2020
226.50
229.05
222.98
224.87
1,267,408
-1.91(-0.84%)
May 29, 2020
223.96
226.90
220.05
226.78
2,096,371
+4.99(+2.25%)
May 28, 2020
219.87
224.35
217.98
221.79
1,947,295
+6.15(+2.85%)
May 27, 2020
212.27
215.73
208.85
215.64
4,064,795
+1.52(+0.71%)
May 26, 2020
221.32
223.17
212.92
214.12
3,904,398
-5.61(-2.55%)
May 22, 2020
221.81
224.69
219.09
219.73
12,830,189
+0.28(+0.13%)
May 21, 2020
223.39
223.72
215.37
219.44
9,073,052
-3.72(-1.67%)
May 20, 2020
234.87
237.37
222.77
223.16
4,334,058
-18.56(-7.68%)
May 19, 2020
243.45
243.78
240.94
241.72
902,212
-1.44(-0.59%)
May 18, 2020
242.46
246.51
240.95
243.16
1,116,627
+5.99(+2.52%)
May 15, 2020
236.62
241.06
235.08
237.18
2,164,751
-0.41(-0.17%)
May 14, 2020
238.27
238.76
234.23
237.59
1,393,581
-2.96(-1.23%)
May 13, 2020
241.24
242.78
237.26
240.55
1,316,316
-0.16(-0.07%)
May 12, 2020
241.53
244.97
240.46
240.70
1,331,146
+0.04(+0.02%)
May 11, 2020
232.84
242.24
232.48
240.67
1,622,730
+6.95(+2.97%)
May 08, 2020
238.07
238.56
233.28
233.71
1,543,233
-1.62(-0.69%)
May 07, 2020
244.31
244.31
234.66
235.34
1,378,458
-2.65(-1.11%)
May 06, 2020
239.51
241.08
237.34
237.98
1,138,251
-2.36(-0.98%)
May 05, 2020
237.19
242.09
235.29
240.34
1,024,272
+5.91(+2.52%)
May 04, 2020
231.79
235.46
228.89
234.44
1,226,665
+3.12(+1.35%)
May 01, 2020
230.33
233.17
227.57
231.32
1,549,548
-0.61(-0.26%)
Apr 30, 2020
235.37
242.25
231.10
231.92
3,112,524
-4.89(-2.06%)
Apr 29, 2020
241.54
241.54
236.15
236.81
1,880,118
-3.74(-1.55%)
Apr 28, 2020
248.51
249.76
239.84
240.55
2,355,719
-7.42(-2.99%)
Apr 27, 2020
247.38
249.30
245.72
247.97
1,622,781
+1.68(+0.68%)
Apr 24, 2020
244.90
246.75
241.07
246.29
1,999,572
+2.84(+1.17%)
Apr 23, 2020
246.31
248.60
242.74
243.45
1,329,630
-1.54(-0.63%)
Apr 22, 2020
237.75
246.04
236.94
244.99
2,186,441
+9.42(+4.00%)
Apr 21, 2020
238.66
240.01
233.69
235.57
2,673,764
-6.37(-2.63%)
Apr 20, 2020
240.53
245.00
238.37
241.94
1,492,460
+1.87(+0.78%)
Apr 17, 2020
244.01
244.33
234.92
240.07
2,211,245
-0.19(-0.08%)
Apr 16, 2020
233.97
241.19
231.95
240.26
1,796,084
+8.34(+3.60%)
Apr 15, 2020
227.35
233.06
225.55
231.92
1,995,052
+2.76(+1.20%)
Apr 14, 2020
231.43
231.43
227.36
229.17
2,341,593
+1.35(+0.59%)
Apr 13, 2020
225.49
228.53
221.88
227.82
1,425,278
+0.56(+0.25%)
Apr 09, 2020
229.60
230.13
223.66
227.26
2,602,144
-2.34(-1.02%)
Apr 08, 2020
219.63
231.17
216.12
229.60
2,726,885
+11.43(+5.24%)
Apr 07, 2020
220.41
223.17
215.88
218.16
2,560,958
-0.13(-0.06%)
Apr 06, 2020
212.23
219.66
210.70
218.29
2,454,638
+10.07(+4.83%)
Apr 03, 2020
212.16
213.86
204.61
208.23
1,375,985
-6.02(-2.81%)
Apr 02, 2020
206.69
214.55
206.11
214.24
1,695,849
+7.24(+3.50%)
Apr 01, 2020
203.62
211.02
202.05
207.01
2,181,235
-4.01(-1.90%)
Mar 31, 2020
203.94
212.20
201.13
211.02
2,938,540
+6.34(+3.10%)
Mar 30, 2020
202.09
205.45
199.59
204.68
2,097,044
+5.78(+2.90%)
Mar 27, 2020
195.22
203.43
194.19
198.91
2,451,555
-2.54(-1.26%)
Mar 26, 2020
188.09
201.63
187.69
201.45
2,901,648
+14.46(+7.74%)
Mar 25, 2020
188.77
192.19
182.90
186.99
3,799,324
+0.69(+0.37%)
Mar 24, 2020
192.32
194.49
183.22
186.30
3,800,774
+2.09(+1.13%)
Mar 23, 2020
201.37
205.16
181.61
184.21
4,861,062
-17.95(-8.88%)
Mar 20, 2020
200.04
206.38
198.58
202.16
4,028,325
-0.77(-0.38%)
Mar 19, 2020
217.20
218.26
202.56
202.93
2,876,581
-12.64(-5.86%)
Mar 18, 2020
219.59
231.41
209.39
215.57
4,015,664
-12.67(-5.55%)
Mar 17, 2020
208.02
228.63
205.12
228.24
4,216,197
+23.31(+11.37%)
Mar 16, 2020
198.37
215.40
191.62
204.93
3,167,042
-12.27(-5.65%)
Mar 13, 2020
209.38
219.51
198.46
217.20
3,766,673
+14.63(+7.22%)
Mar 12, 2020
205.08
215.71
202.54
202.57
4,063,099
-10.41(-4.89%)
Mar 11, 2020
212.31
215.27
210.46
212.99
2,159,412
-4.96(-2.28%)
Mar 10, 2020
217.45
219.61
211.17
217.94
2,861,125
+6.00(+2.83%)
Mar 09, 2020
207.14
215.51
204.80
211.95
2,819,883
-6.93(-3.17%)
Mar 06, 2020
218.50
219.59
211.07
218.88
4,614,457
-4.60(-2.06%)
Mar 05, 2020
221.19
224.10
219.48
223.48
2,484,982
-2.72(-1.20%)
Mar 04, 2020
223.62
226.90
222.62
226.19
2,135,675
+6.97(+3.18%)
Mar 03, 2020
225.03
228.25
215.43
219.23
2,128,772
-5.33(-2.37%)
Mar 02, 2020
217.71
224.56
214.24
224.56
2,440,298
+6.87(+3.15%)
Feb 28, 2020
216.95
218.67
212.02
217.69
3,920,087
-4.46(-2.01%)
Feb 27, 2020
223.92
229.22
221.89
222.15
2,881,436
-3.17(-1.41%)
Feb 26, 2020
226.41
228.68
224.36
225.32
2,246,082
+0.66(+0.29%)
Feb 25, 2020
230.04
230.85
222.57
224.66
2,429,111
-4.67(-2.04%)
Feb 24, 2020
229.41
231.46
228.21
229.33
1,789,275
-6.24(-2.65%)
Feb 21, 2020
231.18
236.89
231.02
235.57
2,040,394
+3.56(+1.53%)
Feb 20, 2020
233.70
235.94
230.70
232.01
1,236,624
-2.39(-1.02%)
Feb 19, 2020
235.43
236.54
233.99
234.40
1,681,733
+0.06(+0.03%)
Feb 18, 2020
238.68
239.63
234.03
234.33
2,012,465
-3.86(-1.62%)
Feb 14, 2020
233.44
238.31
232.16
238.20
2,535,061
+5.37(+2.31%)
Feb 13, 2020
230.73
234.74
229.63
232.82
2,072,499
+1.94(+0.84%)
Feb 12, 2020
235.03
235.60
228.91
230.88
2,603,823
-3.83(-1.63%)
Feb 11, 2020
232.19
237.31
231.66
234.71
2,845,868
+4.04(+1.75%)
Feb 10, 2020
226.30
231.46
225.67
230.67
2,844,353
+4.66(+2.06%)
Feb 07, 2020
230.41
230.41
225.62
226.01
4,055,771
-4.89(-2.12%)
Feb 06, 2020
231.59
240.47
221.29
230.90
10,982,953
-30.88(-11.80%)
Feb 05, 2020
262.10
262.45
259.55
261.78
1,531,526
+1.41(+0.54%)
Feb 04, 2020
259.30
262.17
258.58
260.38
1,385,897
+4.71(+1.84%)
Feb 03, 2020
253.77
257.90
253.43
255.67
1,946,906
+3.78(+1.50%)
Jan 31, 2020
255.88
257.20
251.26
251.89
1,896,953
-5.46(-2.12%)
Jan 30, 2020
256.30
258.14
255.89
257.35
1,498,926
-0.96(-0.37%)
Jan 29, 2020
259.09
259.92
257.57
258.31
1,013,376
-0.06(-0.02%)
Jan 28, 2020
256.54
259.68
256.15
258.37
1,305,261
+2.30(+0.90%)
Jan 27, 2020
251.18
256.73
249.99
256.07
1,735,693
+1.37(+0.54%)
Jan 24, 2020
255.92
256.81
254.08
254.70
1,351,377
-0.44(-0.17%)
Jan 23, 2020
255.12
256.57
253.26
255.14
1,239,422
-0.09(-0.04%)
Jan 22, 2020
254.67
255.84
254.16
255.23
1,146,724
+1.19(+0.47%)
Jan 21, 2020
253.41
254.53
252.01
254.04
1,410,058
+0.41(+0.16%)
Jan 17, 2020
254.21
254.86
252.00
253.63
1,279,165
+0.19(+0.08%)
Jan 16, 2020
255.09
255.38
251.16
253.44
987,985
-0.39(-0.16%)
Jan 15, 2020
252.57
255.95
252.45
253.83
1,233,112
+1.23(+0.49%)
Jan 14, 2020
251.83
253.97
250.14
252.60
1,574,735
-0.22(-0.09%)
Jan 13, 2020
251.23
253.07
250.26
252.82
1,394,684
+1.59(+0.63%)
Jan 10, 2020
251.84
252.91
250.43
251.23
1,062,857
+0.84(+0.34%)
Jan 09, 2020
251.53
251.91
249.84
250.39
1,023,210
+0.13(+0.05%)
Jan 08, 2020
249.81
252.22
248.58
250.26
1,538,756
+0.61(+0.25%)
Jan 07, 2020
248.59
250.37
247.27
249.65
1,459,970
-0.59(-0.24%)
Jan 06, 2020
246.20
250.53
244.08
250.24
1,708,929
+3.47(+1.41%)
Jan 03, 2020
245.74
248.09
245.69
246.77
1,707,411
-2.70(-1.08%)
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
.