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 (%)
Feb 28, 2019
226.22
227.69
224.78
224.94
1,343,771
-1.36(-0.60%)
Feb 27, 2019
224.18
226.32
224.03
226.29
779,316
+1.07(+0.47%)
Feb 26, 2019
226.23
226.56
224.29
225.23
870,228
-1.06(-0.47%)
Feb 25, 2019
226.56
227.84
226.02
226.28
1,107,658
+0.56(+0.25%)
Feb 22, 2019
224.39
225.90
224.10
225.72
742,707
+1.78(+0.80%)
Feb 21, 2019
225.17
225.17
222.77
223.94
761,479
-1.24(-0.55%)
Feb 20, 2019
223.93
225.30
223.25
225.18
771,290
+0.92(+0.41%)
Feb 19, 2019
223.91
224.76
223.31
224.26
807,732
-0.27(-0.12%)
Feb 15, 2019
223.24
224.57
221.51
224.53
1,634,178
+3.46(+1.57%)
Feb 14, 2019
220.88
222.37
219.70
221.07
896,170
-0.49(-0.22%)
Feb 13, 2019
223.54
223.98
221.27
221.56
967,346
-1.09(-0.49%)
Feb 12, 2019
220.34
222.88
219.13
222.65
1,211,721
+3.15(+1.43%)
Feb 11, 2019
219.68
221.34
218.56
219.50
847,622
+0.51(+0.24%)
Feb 08, 2019
217.60
219.03
214.96
218.99
1,086,023
+0.59(+0.27%)
Feb 07, 2019
218.12
219.90
216.94
218.40
1,062,822
-1.36(-0.62%)
Feb 06, 2019
219.01
221.91
218.69
219.76
1,381,566
+0.60(+0.27%)
Feb 05, 2019
224.22
229.65
218.25
219.17
2,252,631
-4.29(-1.92%)
Feb 04, 2019
223.31
224.22
220.76
223.46
1,082,882
-0.24(-0.11%)
Feb 01, 2019
225.37
226.13
221.96
223.70
1,108,365
-1.84(-0.82%)
Jan 31, 2019
221.29
225.91
220.05
225.54
1,720,040
+3.60(+1.62%)
Jan 30, 2019
219.66
222.78
218.63
221.94
949,812
+2.74(+1.25%)
Jan 29, 2019
218.69
221.30
218.55
219.21
1,099,531
+0.55(+0.25%)
Jan 28, 2019
218.00
218.98
216.72
218.65
819,238
-1.10(-0.50%)
Jan 25, 2019
218.80
221.31
217.82
219.76
1,363,308
+2.12(+0.97%)
Jan 24, 2019
215.76
217.91
214.81
217.64
905,633
+1.43(+0.66%)
Jan 23, 2019
216.13
217.82
213.40
216.21
800,142
-0.05(-0.02%)
Jan 22, 2019
217.64
218.54
214.78
216.26
1,173,097
-2.61(-1.19%)
Jan 18, 2019
214.56
219.02
213.65
218.87
1,494,706
+5.40(+2.53%)
Jan 17, 2019
212.55
214.38
209.76
213.47
1,826,519
+4.38(+2.09%)
Jan 16, 2019
209.40
210.63
208.09
209.10
857,725
+0.44(+0.21%)
Jan 15, 2019
205.25
208.98
205.25
208.65
935,353
+3.98(+1.94%)
Jan 14, 2019
205.60
207.21
204.65
204.68
1,046,980
-2.25(-1.09%)
Jan 11, 2019
206.48
207.52
204.86
206.93
1,036,693
-0.52(-0.25%)
Jan 10, 2019
204.63
207.67
203.74
207.45
928,463
+1.81(+0.88%)
Jan 09, 2019
202.76
207.05
202.36
205.64
1,311,665
+4.29(+2.13%)
Jan 08, 2019
199.11
201.63
198.77
201.35
1,248,094
+3.67(+1.86%)
Jan 07, 2019
196.03
201.38
195.60
197.68
1,830,839
+1.49(+0.76%)
Jan 04, 2019
192.85
197.63
192.85
196.19
2,184,324
+5.24(+2.74%)
Jan 03, 2019
197.18
197.77
190.52
190.95
2,090,377
-8.03(-4.04%)
Jan 02, 2019
200.69
201.63
197.30
198.98
1,301,565
-4.74(-2.33%)
Dec 31, 2018
202.28
204.25
201.46
203.72
736,071
+3.01(+1.50%)
Dec 28, 2018
202.41
202.86
199.83
200.71
901,977
-0.21(-0.10%)
Dec 27, 2018
194.78
200.94
193.52
200.91
1,315,357
+3.94(+2.00%)
Dec 26, 2018
190.25
197.00
188.62
196.97
1,084,162
+7.24(+3.82%)
Dec 24, 2018
192.99
193.28
189.69
189.73
1,003,955
-3.99(-2.06%)
Dec 21, 2018
195.96
198.95
193.42
193.72
3,117,160
-2.91(-1.48%)
Dec 20, 2018
199.75
201.72
195.06
196.63
2,149,813
-4.30(-2.14%)
Dec 19, 2018
202.78
206.75
199.49
200.93
1,833,072
-0.83(-0.41%)
Dec 18, 2018
206.00
206.14
199.92
201.76
1,419,665
-2.43(-1.19%)
Dec 17, 2018
207.95
208.21
202.88
204.20
1,298,859
-5.06(-2.42%)
Dec 14, 2018
211.85
212.13
208.42
209.26
1,247,948
-4.92(-2.30%)
Dec 13, 2018
213.96
215.53
212.22
214.18
1,153,384
+1.20(+0.56%)
Dec 12, 2018
216.58
218.57
212.82
212.97
1,116,770
-1.00(-0.47%)
Dec 11, 2018
215.97
218.42
212.47
213.97
1,180,498
+0.21(+0.10%)
Dec 10, 2018
211.66
214.55
207.95
213.76
974,996
+1.80(+0.85%)
Dec 07, 2018
217.87
218.74
211.19
211.96
1,305,241
-5.44(-2.50%)
Dec 06, 2018
218.59
219.26
211.63
217.41
2,143,352
-3.32(-1.51%)
Dec 04, 2018
227.80
228.28
220.40
220.73
1,611,893
-6.89(-3.03%)
Dec 03, 2018
228.86
230.75
226.63
227.62
1,551,155
-0.17(-0.08%)
Nov 30, 2018
225.65
228.30
224.70
227.79
1,492,946
+2.39(+1.06%)
Nov 29, 2018
224.11
226.58
223.63
225.40
1,000,832
+0.41(+0.18%)
Nov 28, 2018
219.72
225.00
219.68
224.99
1,093,796
+5.53(+2.52%)
Nov 27, 2018
217.50
219.76
215.79
219.46
1,002,075
+1.27(+0.58%)
Nov 26, 2018
219.28
220.20
218.09
218.19
1,224,186
+0.07(+0.03%)
Nov 23, 2018
217.02
219.57
216.47
218.12
396,565
-0.02(-0.01%)
Nov 21, 2018
218.14
218.14
218.14
0
+2.42(+1.12%)
Nov 20, 2018
218.01
218.87
214.53
215.72
1,944,454
-3.64(-1.66%)
Nov 19, 2018
221.63
223.20
218.27
219.36
1,025,724
-2.41(-1.09%)
Nov 16, 2018
215.18
223.62
214.76
221.77
1,381,100
+5.44(+2.51%)
Nov 15, 2018
210.81
216.48
209.47
216.33
1,143,131
+4.33(+2.04%)
Nov 14, 2018
212.69
213.81
210.49
212.01
986,935
+0.67(+0.32%)
Nov 13, 2018
213.12
215.54
210.26
211.34
1,036,677
-1.55(-0.73%)
Nov 12, 2018
219.09
219.09
212.79
212.89
1,106,230
-6.35(-2.89%)
Nov 09, 2018
218.31
220.01
216.29
219.24
1,115,909
-1.10(-0.50%)
Nov 08, 2018
213.41
220.39
212.95
220.34
1,712,566
+6.87(+3.22%)
Nov 07, 2018
218.84
219.05
212.69
213.47
3,137,405
-3.45(-1.59%)
Nov 06, 2018
203.73
217.24
202.78
216.92
2,946,310
+3.04(+1.42%)
Nov 05, 2018
212.44
214.82
211.44
213.88
1,987,259
+1.57(+0.74%)
Nov 02, 2018
212.32
214.35
209.11
212.31
1,344,705
+1.28(+0.61%)
Nov 01, 2018
207.36
211.17
207.07
211.03
1,201,757
+3.30(+1.59%)
Oct 31, 2018
209.91
210.97
207.47
207.74
1,744,111
-0.09(-0.04%)
Oct 30, 2018
206.58
208.53
204.54
207.83
1,335,620
+1.89(+0.92%)
Oct 29, 2018
208.99
209.93
203.09
205.93
882,767
-0.45(-0.22%)
Oct 26, 2018
206.20
209.10
203.91
206.38
1,430,365
-2.21(-1.06%)
Oct 25, 2018
206.28
210.08
204.28
208.59
1,372,245
+3.69(+1.80%)
Oct 24, 2018
208.75
210.85
204.30
204.91
1,514,514
-3.61(-1.73%)
Oct 23, 2018
209.25
209.84
204.69
208.52
2,007,482
-3.58(-1.69%)
Oct 22, 2018
215.28
215.82
211.90
212.10
1,055,940
-2.48(-1.16%)
Oct 19, 2018
215.54
217.13
213.85
214.58
1,382,431
-1.54(-0.71%)
Oct 18, 2018
220.94
220.94
214.64
216.12
917,672
-4.67(-2.11%)
Oct 17, 2018
219.84
221.34
218.69
220.78
898,037
+0.61(+0.28%)
Oct 16, 2018
216.21
220.43
215.14
220.17
1,868,920
+5.40(+2.51%)
Oct 15, 2018
218.50
218.87
214.77
214.77
1,248,279
-3.88(-1.78%)
Oct 12, 2018
218.69
221.17
216.23
218.66
1,343,707
+3.72(+1.73%)
Oct 11, 2018
218.31
220.53
213.68
214.94
1,848,003
-3.86(-1.76%)
Oct 10, 2018
224.79
225.30
218.27
218.79
1,121,410
-6.97(-3.09%)
Oct 09, 2018
225.05
227.35
224.04
225.76
667,745
+0.12(+0.05%)
Oct 08, 2018
228.71
228.98
223.65
225.64
982,084
-3.06(-1.34%)
Oct 05, 2018
228.39
229.72
226.58
228.71
1,159,627
+0.35(+0.15%)
Oct 04, 2018
232.92
233.21
227.33
228.36
1,186,957
-4.79(-2.06%)
Oct 03, 2018
237.07
237.42
232.80
233.15
1,177,550
-4.69(-1.97%)
Oct 02, 2018
238.06
238.54
235.94
237.84
789,185
-0.43(-0.18%)
Oct 01, 2018
236.12
239.61
236.12
238.27
1,128,402
+3.05(+1.29%)
Sep 28, 2018
234.01
236.06
233.20
235.22
1,060,097
+0.91(+0.39%)
Sep 27, 2018
236.27
236.27
234.19
234.31
544,796
-1.51(-0.64%)
Sep 26, 2018
236.28
238.35
235.04
235.82
914,901
-0.46(-0.19%)
Sep 25, 2018
237.31
237.75
235.94
236.28
591,913
-0.21(-0.09%)
Sep 24, 2018
234.98
236.81
234.84
236.49
962,978
+0.79(+0.34%)
Sep 21, 2018
235.47
236.75
234.82
235.69
1,909,040
-0.33(-0.14%)
Sep 20, 2018
235.38
236.44
234.69
236.03
1,002,407
+1.67(+0.71%)
Sep 19, 2018
234.60
235.23
233.56
234.36
952,944
+0.26(+0.11%)
Sep 18, 2018
231.43
234.77
231.27
234.10
1,027,755
+2.27(+0.98%)
Sep 17, 2018
234.32
234.70
231.09
231.82
1,018,704
-3.06(-1.30%)
Sep 14, 2018
235.21
235.85
234.29
234.89
666,971
-0.33(-0.14%)
Sep 13, 2018
233.93
235.85
233.65
235.22
986,306
+2.39(+1.03%)
Sep 12, 2018
230.43
233.39
230.04
232.84
1,445,307
+2.86(+1.24%)
Sep 11, 2018
228.70
230.77
228.20
229.98
1,198,219
+0.55(+0.24%)
Sep 10, 2018
230.47
231.27
229.38
229.43
893,742
+0.18(+0.08%)
Sep 07, 2018
229.37
230.71
228.71
229.25
1,179,488
-1.16(-0.50%)
Sep 06, 2018
232.42
232.56
229.50
230.41
1,526,080
-1.05(-0.46%)
Sep 05, 2018
234.51
235.01
230.62
231.47
1,041,427
-3.91(-1.66%)
Sep 04, 2018
235.56
236.67
234.93
235.37
1,268,216
+0.05(+0.02%)
Aug 31, 2018
235.32
235.32
235.32
0
+1.39(+0.60%)
Aug 30, 2018
232.65
234.64
232.65
233.93
868,725
+0.87(+0.37%)
Aug 29, 2018
231.39
233.63
231.39
233.06
1,007,589
+1.53(+0.66%)
Aug 28, 2018
230.83
231.83
230.37
231.53
721,702
+1.21(+0.53%)
Aug 27, 2018
230.41
230.87
228.84
230.31
527,643
+0.81(+0.35%)
Aug 24, 2018
228.25
229.87
228.11
229.51
498,211
+1.40(+0.61%)
Aug 23, 2018
227.95
228.84
227.12
228.10
536,583
+0.88(+0.39%)
Aug 22, 2018
225.20
227.71
223.79
227.22
547,051
+1.36(+0.60%)
Aug 21, 2018
228.24
229.14
225.84
225.87
940,465
-1.31(-0.58%)
Aug 20, 2018
228.25
228.56
226.85
227.18
590,979
-0.28(-0.12%)
Aug 17, 2018
227.58
228.15
225.97
227.46
587,571
+0.44(+0.19%)
Aug 16, 2018
226.34
227.73
225.34
227.02
519,293
+1.44(+0.64%)
Aug 15, 2018
224.49
226.21
223.23
225.58
926,499
+0.57(+0.25%)
Aug 14, 2018
223.12
225.84
222.61
225.01
694,717
+1.95(+0.87%)
Aug 13, 2018
224.22
225.60
222.50
223.06
822,862
-0.99(-0.44%)
Aug 10, 2018
225.13
226.25
223.46
224.05
1,497,306
-1.95(-0.86%)
Aug 09, 2018
227.04
228.04
225.71
226.00
801,606
+0.09(+0.04%)
Aug 08, 2018
223.74
226.60
223.18
225.91
1,327,532
+3.07(+1.38%)
Aug 07, 2018
223.06
223.56
222.11
222.84
843,348
-0.31(-0.14%)
Aug 06, 2018
222.16
223.67
221.56
223.14
1,054,300
+1.08(+0.49%)
Aug 03, 2018
221.62
223.27
219.93
222.06
1,174,253
+1.81(+0.82%)
Aug 02, 2018
220.99
222.01
215.49
220.25
2,183,557
-4.40(-1.96%)
Aug 01, 2018
224.70
226.89
223.96
224.65
1,457,256
-0.33(-0.15%)
Jul 31, 2018
223.06
225.53
222.11
224.99
1,352,356
+2.79(+1.26%)
Jul 30, 2018
224.50
225.22
221.19
222.19
1,224,531
-2.64(-1.18%)
Jul 27, 2018
225.62
226.54
223.58
224.83
1,233,455
-1.05(-0.47%)
Jul 26, 2018
226.09
227.12
223.79
225.88
1,070,476
+0.19(+0.08%)
Jul 25, 2018
221.65
226.04
221.06
225.70
883,030
+2.41(+1.08%)
Jul 24, 2018
223.36
224.59
222.15
223.29
924,040
+0.24(+0.11%)
Jul 23, 2018
221.47
223.42
221.15
223.04
517,479
+1.06(+0.48%)
Jul 20, 2018
221.07
223.17
221.07
221.99
795,469
+0.05(+0.02%)
Jul 19, 2018
221.10
223.35
219.94
221.94
1,122,895
+0.75(+0.34%)
Jul 18, 2018
222.63
223.37
220.73
221.19
670,514
-1.44(-0.65%)
Jul 17, 2018
220.47
223.21
219.89
222.63
808,442
+2.36(+1.07%)
Jul 16, 2018
221.56
221.95
219.86
220.28
669,280
-1.77(-0.80%)
Jul 13, 2018
222.60
222.74
221.47
222.05
575,648
+0.32(+0.15%)
Jul 12, 2018
220.59
222.08
219.94
221.72
707,970
+1.90(+0.86%)
Jul 11, 2018
218.62
220.64
217.71
219.83
1,080,968
+0.07(+0.03%)
Jul 10, 2018
220.16
220.82
218.96
219.76
1,135,537
-0.10(-0.05%)
Jul 09, 2018
219.40
220.65
219.40
219.85
1,029,211
+1.62(+0.74%)
Jul 06, 2018
218.08
220.11
217.35
218.24
909,541
+0.61(+0.28%)
Jul 05, 2018
216.68
218.00
215.95
217.63
1,062,789
+1.53(+0.71%)
Jul 03, 2018
216.10
216.10
216.10
0
+1.42(+0.66%)
Jul 02, 2018
213.38
214.97
211.47
214.68
898,853
-0.59(-0.28%)
Jun 29, 2018
215.15
218.04
215.06
215.27
1,414,850
-0.13(-0.06%)
Jun 28, 2018
212.40
215.88
211.19
215.40
1,382,599
+2.70(+1.27%)
Jun 27, 2018
215.48
217.77
212.70
212.70
1,830,445
-2.52(-1.17%)
Jun 26, 2018
210.95
216.75
210.95
215.22
2,148,127
+4.27(+2.02%)
Jun 25, 2018
213.61
213.61
209.33
210.95
1,144,869
-2.56(-1.20%)
Jun 22, 2018
210.38
214.91
209.96
213.51
4,015,758
+3.92(+1.87%)
Jun 21, 2018
209.37
211.68
207.50
209.59
1,323,054
+2.80(+1.36%)
Jun 20, 2018
206.47
208.02
206.39
206.79
820,106
+0.09(+0.04%)
Jun 19, 2018
206.36
206.89
205.42
206.70
1,281,623
-0.96(-0.46%)
Jun 18, 2018
206.91
208.15
204.04
207.66
1,157,132
-0.96(-0.46%)
Jun 15, 2018
209.35
207.91
208.62
1,717,258
-0.59(-0.28%)
Jun 14, 2018
209.67
209.96
207.99
209.22
873,683
+0.50(+0.24%)
Jun 13, 2018
210.28
211.34
208.47
208.71
773,099
-1.24(-0.59%)
Jun 12, 2018
209.13
210.70
208.93
209.95
1,120,397
+0.96(+0.46%)
Jun 11, 2018
208.31
210.46
207.10
208.99
1,340,094
+0.66(+0.31%)
Jun 08, 2018
206.77
208.42
205.64
208.34
794,348
+1.84(+0.89%)
Jun 07, 2018
208.08
208.25
204.71
206.49
1,010,618
-0.96(-0.46%)
Jun 06, 2018
207.94
207.45
1,151,061
+3.48(+1.71%)
Jun 05, 2018
204.69
205.03
203.35
203.97
1,116,723
-0.55(-0.27%)
Jun 04, 2018
202.45
204.96
201.57
204.52
1,001,339
+3.04(+1.51%)
Jun 01, 2018
200.03
201.76
199.77
201.48
1,079,217
+3.00(+1.51%)
May 31, 2018
200.15
201.36
198.02
198.48
3,370,797
-1.73(-0.86%)
May 30, 2018
198.35
200.49
197.20
200.21
1,345,814
+3.23(+1.64%)
May 29, 2018
198.82
198.82
195.80
196.97
1,541,513
-3.42(-1.71%)
May 25, 2018
200.40
200.40
200.40
0
-1.68(-0.83%)
May 24, 2018
202.90
203.65
201.62
202.07
1,132,324
-0.58(-0.29%)
May 23, 2018
200.85
203.40
200.85
202.65
1,579,862
+0.64(+0.31%)
May 22, 2018
206.46
206.46
201.38
202.02
1,316,382
-2.88(-1.41%)
May 21, 2018
202.27
205.26
201.82
204.90
1,460,974
+3.36(+1.67%)
May 18, 2018
200.55
201.87
199.90
201.54
1,128,730
+0.71(+0.35%)
May 17, 2018
201.58
202.03
200.04
200.84
1,363,690
-0.58(-0.29%)
May 16, 2018
201.05
202.40
200.34
201.42
1,340,567
+0.11(+0.05%)
May 15, 2018
202.41
203.67
200.25
201.31
1,439,886
-2.18(-1.07%)
May 14, 2018
201.99
204.06
201.85
203.49
1,207,952
+1.74(+0.86%)
May 11, 2018
202.30
203.05
200.25
201.75
1,039,622
-0.22(-0.11%)
May 10, 2018
200.65
202.65
199.82
201.97
1,074,083
+1.88(+0.94%)
May 09, 2018
199.26
201.03
195.92
200.09
1,160,201
+1.83(+0.92%)
May 08, 2018
201.04
201.53
196.88
198.26
1,637,568
-3.43(-1.70%)
May 07, 2018
201.60
203.15
201.17
201.69
1,115,805
+0.47(+0.23%)
May 04, 2018
202.47
203.23
199.63
201.23
1,610,547
-2.21(-1.09%)
May 03, 2018
206.36
206.36
199.18
203.44
1,882,194
-2.74(-1.33%)
May 02, 2018
208.54
209.68
206.18
206.18
1,572,170
-3.15(-1.51%)
May 01, 2018
206.70
209.42
206.62
209.34
1,127,606
+1.65(+0.79%)
Apr 30, 2018
210.71
211.34
207.64
207.69
1,512,264
-2.14(-1.02%)
Apr 27, 2018
208.56
210.12
207.45
209.83
1,046,772
+1.23(+0.59%)
Apr 26, 2018
206.20
208.87
205.42
208.60
991,546
+3.05(+1.48%)
Apr 25, 2018
206.02
206.81
203.97
205.56
1,253,038
-1.25(-0.60%)
Apr 24, 2018
209.38
210.37
204.87
206.80
1,165,658
-1.92(-0.92%)
Apr 23, 2018
209.47
209.59
207.64
208.72
835,541
+0.12(+0.06%)
Apr 20, 2018
211.22
211.27
207.85
208.59
1,119,142
-2.11(-1.00%)
Apr 19, 2018
209.95
211.50
209.43
210.71
1,165,074
+0.76(+0.36%)
Apr 18, 2018
209.52
210.49
208.39
209.94
842,223
+0.86(+0.41%)
Apr 17, 2018
206.84
209.59
205.47
209.08
1,239,092
+3.46(+1.68%)
Apr 16, 2018
203.20
207.18
202.63
205.63
1,313,874
+3.76(+1.86%)
Apr 13, 2018
201.12
202.83
200.31
201.87
1,074,217
+1.72(+0.86%)
Apr 12, 2018
200.49
201.21
199.37
200.15
1,038,094
+1.20(+0.60%)
Apr 11, 2018
198.99
200.01
198.00
198.94
968,319
-1.38(-0.69%)
Apr 10, 2018
198.36
203.01
198.12
200.32
1,899,122
+5.60(+2.87%)
Apr 09, 2018
193.67
197.31
193.19
194.73
1,315,330
+1.70(+0.88%)
Apr 06, 2018
195.76
196.85
190.07
193.02
1,474,376
-4.15(-2.10%)
Apr 05, 2018
196.89
197.58
195.32
197.17
1,164,862
+1.21(+0.62%)
Apr 04, 2018
192.15
196.25
191.11
195.96
1,768,039
+1.75(+0.90%)
Apr 03, 2018
191.57
194.38
189.75
194.21
1,633,304
+3.15(+1.65%)
Apr 02, 2018
193.46
193.98
188.29
191.05
1,672,452
-3.04(-1.57%)
Mar 29, 2018
194.10
194.10
194.10
0
+3.82(+2.01%)
Mar 28, 2018
191.51
192.46
189.71
190.27
1,073,953
-0.53(-0.28%)
Mar 27, 2018
193.30
194.37
189.64
190.80
1,520,367
-2.00(-1.04%)
Mar 26, 2018
190.76
193.11
189.06
192.80
1,283,148
+4.17(+2.21%)
Mar 23, 2018
191.81
192.76
188.45
188.63
1,967,825
-2.37(-1.24%)
Mar 22, 2018
194.77
196.44
190.92
191.01
1,137,812
-4.70(-2.40%)
Mar 21, 2018
197.41
197.65
195.18
195.71
841,831
-1.25(-0.64%)
Mar 20, 2018
197.28
198.03
196.11
196.97
799,874
+0.33(+0.17%)
Mar 19, 2018
199.93
200.24
195.33
196.63
1,297,184
-3.35(-1.68%)
Mar 16, 2018
200.99
201.53
199.92
199.98
1,620,413
-0.79(-0.39%)
Mar 15, 2018
200.61
202.45
199.71
200.77
999,614
+0.56(+0.28%)
Mar 14, 2018
201.14
201.47
199.00
200.21
1,467,523
-0.29(-0.15%)
Mar 13, 2018
203.31
203.39
200.28
200.50
1,066,995
-1.48(-0.73%)
Mar 12, 2018
203.77
204.04
201.75
201.98
1,186,875
-0.56(-0.27%)
Mar 09, 2018
201.05
203.54
199.28
202.54
1,632,083
+2.40(+1.20%)
Mar 08, 2018
196.09
200.64
196.08
200.14
1,252,035
+4.56(+2.33%)
Mar 07, 2018
195.93
195.58
1,134,072
+1.91(+0.99%)
Mar 06, 2018
194.52
195.86
192.15
193.67
1,637,667
-0.28(-0.14%)
Mar 05, 2018
193.70
194.89
192.15
193.94
1,991,560
-0.34(-0.18%)
Mar 02, 2018
193.36
195.25
192.98
194.28
1,136,072
-0.42(-0.22%)
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
.