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
)
240.63
+0.46 (+0.19%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jun 29, 2018
216.00
218.91
215.91
216.13
1,409,249
-0.13(-0.06%)
Jun 28, 2018
213.24
216.74
212.03
216.25
1,377,126
+2.71(+1.27%)
Jun 27, 2018
216.34
218.64
213.55
213.55
1,823,200
-2.53(-1.17%)
Jun 26, 2018
211.79
217.61
211.79
216.07
2,139,624
+4.28(+2.02%)
Jun 25, 2018
214.46
214.46
210.16
211.79
1,140,338
-2.57(-1.20%)
Jun 22, 2018
211.22
215.77
210.80
214.36
3,999,862
+3.93(+1.87%)
Jun 21, 2018
210.20
212.52
208.32
210.43
1,317,817
+2.81(+1.36%)
Jun 20, 2018
207.29
208.85
207.21
207.61
816,860
+0.09(+0.04%)
Jun 19, 2018
207.18
207.72
206.24
207.52
1,276,550
-0.97(-0.46%)
Jun 18, 2018
207.74
208.97
204.85
208.49
1,152,551
-0.97(-0.46%)
Jun 15, 2018
210.18
208.74
209.45
1,710,460
-0.60(-0.28%)
Jun 14, 2018
210.51
210.80
208.82
210.05
870,224
+0.50(+0.24%)
Jun 13, 2018
211.11
212.19
209.30
209.54
770,039
-1.25(-0.59%)
Jun 12, 2018
209.97
211.53
209.76
210.79
1,115,962
+0.97(+0.46%)
Jun 11, 2018
209.14
211.30
207.93
209.82
1,334,789
+0.66(+0.31%)
Jun 08, 2018
207.59
209.24
206.46
209.16
791,204
+1.85(+0.89%)
Jun 07, 2018
208.91
209.08
205.53
207.31
1,006,618
-0.97(-0.46%)
Jun 06, 2018
208.76
208.28
1,146,504
+3.50(+1.71%)
Jun 05, 2018
205.51
205.84
204.16
204.78
1,112,303
-0.55(-0.27%)
Jun 04, 2018
203.25
205.77
202.37
205.33
997,376
+3.05(+1.51%)
Jun 01, 2018
200.82
202.56
200.57
202.28
1,074,945
+3.01(+1.51%)
May 31, 2018
200.95
202.16
198.81
199.27
3,357,454
-1.73(-0.86%)
May 30, 2018
199.14
201.29
197.98
201.00
1,340,486
+3.25(+1.64%)
May 29, 2018
199.61
199.61
196.58
197.76
1,535,411
-3.44(-1.71%)
May 25, 2018
201.19
201.19
201.19
0
-1.68(-0.83%)
May 24, 2018
203.71
204.46
202.42
202.87
1,127,842
-0.58(-0.29%)
May 23, 2018
201.65
204.21
201.65
203.46
1,573,608
+0.64(+0.31%)
May 22, 2018
207.28
207.28
202.18
202.82
1,311,171
-2.90(-1.41%)
May 21, 2018
203.07
206.07
202.62
205.72
1,455,191
+3.37(+1.67%)
May 18, 2018
201.34
202.67
200.70
202.34
1,124,262
+0.71(+0.35%)
May 17, 2018
202.38
202.84
200.83
201.63
1,358,292
-0.58(-0.29%)
May 16, 2018
201.85
203.21
201.14
202.22
1,335,261
+0.11(+0.05%)
May 15, 2018
203.22
204.48
201.05
202.11
1,434,186
-2.18(-1.07%)
May 14, 2018
202.79
204.87
202.65
204.29
1,203,171
+1.74(+0.86%)
May 11, 2018
203.11
203.85
201.05
202.55
1,035,507
-0.22(-0.11%)
May 10, 2018
201.44
203.46
200.62
202.78
1,069,831
+1.89(+0.94%)
May 09, 2018
200.05
201.83
196.70
200.89
1,155,608
+1.84(+0.92%)
May 08, 2018
201.84
202.33
197.66
199.05
1,631,086
-3.44(-1.70%)
May 07, 2018
202.40
203.95
201.97
202.50
1,111,388
+0.47(+0.23%)
May 04, 2018
203.27
204.03
200.42
202.03
1,604,172
-2.22(-1.09%)
May 03, 2018
207.18
207.18
199.97
204.25
1,874,743
-2.75(-1.33%)
May 02, 2018
209.37
210.52
207.00
207.00
1,565,946
-3.16(-1.51%)
May 01, 2018
207.52
210.25
207.44
210.17
1,123,143
+1.66(+0.79%)
Apr 30, 2018
211.55
212.18
208.47
208.51
1,506,277
-2.15(-1.02%)
Apr 27, 2018
209.39
210.96
208.28
210.66
1,042,628
+1.23(+0.59%)
Apr 26, 2018
207.02
209.70
206.24
209.43
987,621
+3.06(+1.48%)
Apr 25, 2018
206.84
207.63
204.78
206.37
1,248,078
-1.25(-0.60%)
Apr 24, 2018
210.21
211.21
205.68
207.62
1,161,044
-1.92(-0.92%)
Apr 23, 2018
210.30
210.43
208.47
209.55
832,234
+0.12(+0.06%)
Apr 20, 2018
212.06
212.11
208.68
209.42
1,114,712
-2.12(-1.00%)
Apr 19, 2018
210.79
212.34
210.26
211.54
1,160,462
+0.77(+0.36%)
Apr 18, 2018
210.36
211.33
209.21
210.78
838,889
+0.86(+0.41%)
Apr 17, 2018
207.67
210.43
206.28
209.91
1,234,187
+3.47(+1.68%)
Apr 16, 2018
204.01
208.00
203.44
206.44
1,308,674
+3.78(+1.86%)
Apr 13, 2018
201.92
203.64
201.11
202.67
1,069,965
+1.73(+0.86%)
Apr 12, 2018
201.28
202.01
200.16
200.94
1,033,984
+1.20(+0.60%)
Apr 11, 2018
199.78
200.81
198.78
199.74
964,486
-1.38(-0.69%)
Apr 10, 2018
199.15
203.81
198.91
201.12
1,891,605
+5.62(+2.87%)
Apr 09, 2018
194.44
198.09
193.96
195.50
1,310,124
+1.71(+0.88%)
Apr 06, 2018
196.54
197.63
190.83
193.79
1,468,540
-4.16(-2.10%)
Apr 05, 2018
197.68
198.37
196.09
197.96
1,160,251
+1.21(+0.62%)
Apr 04, 2018
192.91
197.03
191.87
196.74
1,761,040
+1.76(+0.90%)
Apr 03, 2018
192.34
195.15
190.50
194.98
1,626,838
+3.17(+1.65%)
Apr 02, 2018
194.23
194.75
189.03
191.81
1,665,831
-3.06(-1.57%)
Mar 29, 2018
194.87
194.87
194.87
0
+3.84(+2.01%)
Mar 28, 2018
192.27
193.22
190.46
191.03
1,069,701
-0.53(-0.28%)
Mar 27, 2018
194.07
195.14
190.39
191.56
1,514,349
-2.01(-1.04%)
Mar 26, 2018
191.52
193.88
189.82
193.57
1,278,069
+4.18(+2.21%)
Mar 23, 2018
192.57
193.53
189.20
189.38
1,960,035
-2.38(-1.24%)
Mar 22, 2018
195.54
197.22
191.68
191.77
1,133,308
-4.72(-2.40%)
Mar 21, 2018
198.20
198.43
195.96
196.49
838,499
-1.26(-0.64%)
Mar 20, 2018
198.06
198.81
196.89
197.75
796,708
+0.33(+0.17%)
Mar 19, 2018
200.72
201.03
196.10
197.41
1,292,049
-3.36(-1.68%)
Mar 16, 2018
201.79
202.33
200.72
200.78
1,613,999
-0.79(-0.39%)
Mar 15, 2018
201.41
203.25
200.50
201.57
995,657
+0.57(+0.28%)
Mar 14, 2018
201.94
202.27
199.79
201.00
1,461,714
-0.30(-0.15%)
Mar 13, 2018
204.12
204.20
201.07
201.30
1,062,771
-1.48(-0.73%)
Mar 12, 2018
204.58
204.85
202.55
202.78
1,182,177
-0.56(-0.27%)
Mar 09, 2018
201.85
204.35
200.08
203.34
1,625,623
+2.41(+1.20%)
Mar 08, 2018
196.87
201.44
196.86
200.93
1,247,079
+4.58(+2.33%)
Mar 07, 2018
196.71
196.35
1,129,583
+1.92(+0.99%)
Mar 06, 2018
195.30
196.64
192.91
194.44
1,631,184
-0.28(-0.14%)
Mar 05, 2018
194.47
195.66
192.91
194.71
1,983,676
-0.34(-0.17%)
Mar 02, 2018
194.13
196.02
193.75
195.06
1,131,575
-0.42(-0.22%)
Mar 01, 2018
198.59
198.78
193.10
195.48
1,721,033
-3.50(-1.76%)
Feb 28, 2018
201.92
204.24
198.86
198.97
1,456,007
-2.72(-1.35%)
Feb 27, 2018
202.19
204.64
201.69
201.69
1,472,102
+0.02(+0.01%)
Feb 26, 2018
198.59
201.88
198.16
201.67
1,345,394
+4.20(+2.13%)
Feb 23, 2018
196.64
197.51
194.90
197.47
813,656
+1.81(+0.93%)
Feb 22, 2018
197.01
198.43
195.12
195.66
885,118
-0.34(-0.17%)
Feb 21, 2018
197.27
200.16
195.97
196.00
1,153,191
-1.00(-0.51%)
Feb 20, 2018
200.09
200.09
196.01
197.00
1,249,831
-2.73(-1.37%)
Feb 16, 2018
199.73
199.73
199.73
0
+0.32(+0.16%)
Feb 15, 2018
198.64
199.98
196.13
199.41
1,096,861
+2.29(+1.16%)
Feb 14, 2018
192.16
197.57
191.81
197.12
1,476,167
+4.08(+2.11%)
Feb 13, 2018
194.46
194.46
191.22
193.04
1,965,690
-3.13(-1.59%)
Feb 12, 2018
196.42
197.38
195.06
196.17
2,586,586
+1.57(+0.81%)
Feb 09, 2018
190.52
196.10
188.12
194.60
2,265,512
+5.11(+2.70%)
Feb 08, 2018
198.85
199.48
189.31
189.49
3,347,316
-9.39(-4.72%)
Feb 07, 2018
204.27
203.90
197.99
198.88
2,914,994
-5.02(-2.46%)
Feb 06, 2018
194.47
209.91
192.68
203.90
3,212,007
-2.92(-1.41%)
Feb 05, 2018
213.07
213.08
203.75
206.82
2,007,588
-5.67(-2.67%)
Feb 02, 2018
215.59
216.37
212.12
212.50
1,502,474
-3.95(-1.83%)
Feb 01, 2018
216.05
218.23
215.26
216.45
1,237,876
-1.27(-0.58%)
Jan 31, 2018
218.46
218.46
216.56
217.72
1,701,037
-0.50(-0.23%)
Jan 30, 2018
217.86
219.28
216.09
218.22
1,387,297
-1.28(-0.58%)
Jan 29, 2018
220.73
222.60
218.93
219.50
1,436,083
-1.21(-0.55%)
Jan 26, 2018
218.94
220.75
215.36
220.71
1,786,787
+3.52(+1.62%)
Jan 25, 2018
214.77
218.97
214.42
217.19
1,672,091
+3.32(+1.55%)
Jan 24, 2018
211.62
214.55
210.81
213.87
1,146,798
+3.52(+1.67%)
Jan 23, 2018
211.53
212.27
210.01
210.34
1,335,999
-1.79(-0.84%)
Jan 22, 2018
209.77
212.16
209.04
212.14
1,477,717
+1.97(+0.94%)
Jan 19, 2018
210.16
210.34
208.41
210.16
1,638,647
+2.14(+1.03%)
Jan 18, 2018
207.12
208.23
205.32
208.02
1,232,746
+0.67(+0.32%)
Jan 17, 2018
206.37
207.36
203.21
207.35
1,858,908
+2.54(+1.24%)
Jan 16, 2018
204.31
205.74
203.09
204.81
1,948,458
+0.74(+0.36%)
Jan 12, 2018
204.07
204.07
204.07
0
+1.69(+0.84%)
Jan 11, 2018
201.25
202.48
198.83
202.38
1,735,124
+1.13(+0.56%)
Jan 10, 2018
202.54
202.62
199.71
201.25
1,422,995
-1.67(-0.82%)
Jan 09, 2018
199.26
203.30
198.59
202.91
1,547,656
+4.50(+2.27%)
Jan 08, 2018
198.98
199.56
197.45
198.41
1,937,816
-0.61(-0.31%)
Jan 05, 2018
199.28
200.34
198.29
199.03
1,589,791
+0.98(+0.49%)
Jan 04, 2018
196.57
198.75
196.45
198.05
1,486,638
+0.90(+0.45%)
Jan 03, 2018
196.65
198.31
196.07
197.15
1,951,720
+1.93(+0.99%)
Jan 02, 2018
192.76
197.20
192.76
195.22
3,000,801
+3.39(+1.77%)
Dec 29, 2017
191.84
191.84
191.84
0
-0.23(-0.12%)
Dec 28, 2017
194.76
196.16
191.94
192.07
2,470,448
-2.69(-1.38%)
Dec 27, 2017
194.59
195.17
194.02
194.76
715,569
+0.27(+0.14%)
Dec 26, 2017
195.09
195.18
193.94
194.49
524,346
-0.19(-0.10%)
Dec 22, 2017
195.64
195.96
194.36
194.68
1,495,108
-0.49(-0.25%)
Dec 21, 2017
197.03
197.72
194.95
195.17
732,615
-1.09(-0.55%)
Dec 20, 2017
198.02
198.02
196.14
196.26
991,484
-2.10(-1.06%)
Dec 19, 2017
199.25
199.75
197.55
198.35
1,097,722
-0.36(-0.18%)
Dec 18, 2017
198.62
199.57
197.75
198.71
1,254,532
+0.24(+0.12%)
Dec 15, 2017
197.42
199.04
195.98
198.47
2,451,524
+2.41(+1.23%)
Dec 14, 2017
196.50
197.65
195.77
196.06
1,527,240
-0.15(-0.08%)
Dec 13, 2017
196.05
197.71
195.72
196.21
1,109,344
-0.04(-0.02%)
Dec 12, 2017
196.26
197.96
195.97
196.26
1,446,706
+0.61(+0.31%)
Dec 11, 2017
195.57
197.75
194.92
195.65
1,282,316
-1.23(-0.62%)
Dec 08, 2017
196.87
197.56
194.87
196.87
1,294,368
+1.68(+0.86%)
Dec 07, 2017
195.73
196.59
194.37
195.20
1,508,146
-0.32(-0.17%)
Dec 06, 2017
196.54
196.87
194.74
195.52
1,463,350
-0.13(-0.07%)
Dec 05, 2017
195.53
197.16
195.16
195.66
1,079,062
+0.13(+0.07%)
Dec 04, 2017
203.58
204.11
195.48
195.52
1,898,282
-6.62(-3.27%)
Dec 01, 2017
203.87
205.13
200.73
202.14
1,754,177
-1.68(-0.82%)
Nov 30, 2017
202.74
204.34
200.73
203.82
2,341,078
+1.19(+0.59%)
Nov 29, 2017
202.84
203.45
201.07
202.63
1,043,085
-0.24(-0.12%)
Nov 28, 2017
202.17
203.03
200.85
202.87
1,269,362
+1.56(+0.78%)
Nov 27, 2017
202.11
203.49
200.82
201.31
1,169,330
-0.79(-0.39%)
Nov 24, 2017
200.95
202.20
200.26
202.09
418,771
+1.83(+0.91%)
Nov 22, 2017
202.05
202.05
199.13
200.26
1,300,272
-2.32(-1.15%)
Nov 21, 2017
199.41
203.18
198.74
202.59
1,653,282
+4.76(+2.41%)
Nov 20, 2017
197.51
198.55
196.91
197.82
904,640
+1.06(+0.54%)
Nov 17, 2017
197.17
197.75
196.41
196.76
805,817
-1.08(-0.55%)
Nov 16, 2017
196.32
197.91
195.72
197.84
1,005,160
+2.16(+1.10%)
Nov 15, 2017
196.56
196.88
195.44
195.68
908,720
-1.21(-0.62%)
Nov 14, 2017
195.63
197.51
195.32
196.90
972,921
+0.41(+0.21%)
Nov 13, 2017
195.30
197.12
194.25
196.49
970,946
+0.69(+0.35%)
Nov 10, 2017
199.77
200.24
194.31
195.80
1,985,308
-4.69(-2.34%)
Nov 09, 2017
197.35
200.58
196.95
200.49
1,106,654
+2.72(+1.38%)
Nov 08, 2017
197.76
198.56
196.73
197.76
1,371,573
+0.14(+0.07%)
Nov 07, 2017
198.94
199.26
196.24
197.62
2,504,029
-0.83(-0.42%)
Nov 06, 2017
200.65
201.16
198.32
198.45
1,111,563
-1.97(-0.98%)
Nov 03, 2017
195.07
200.85
194.25
200.42
1,573,723
+0.35(+0.17%)
Nov 02, 2017
191.97
200.71
187.55
200.08
3,030,365
+14.25(+7.67%)
Nov 01, 2017
185.35
187.64
182.19
185.82
2,325,598
-0.54(-0.29%)
Oct 31, 2017
186.21
187.15
185.77
186.37
1,482,432
+0.02(+0.01%)
Oct 30, 2017
187.31
187.70
185.58
186.35
1,245,661
-1.29(-0.69%)
Oct 27, 2017
187.64
188.62
186.87
187.64
1,759,945
+0.23(+0.12%)
Oct 26, 2017
188.88
188.94
187.08
187.41
2,168,097
-0.49(-0.26%)
Oct 25, 2017
188.37
189.04
187.54
187.90
1,320,601
-0.52(-0.27%)
Oct 24, 2017
188.97
188.97
187.38
188.42
1,067,877
-0.05(-0.03%)
Oct 23, 2017
189.39
191.77
187.97
188.47
1,125,174
-0.72(-0.38%)
Oct 20, 2017
187.55
189.82
187.30
189.19
1,399,094
+2.21(+1.18%)
Oct 19, 2017
185.20
187.05
184.61
186.98
1,194,260
+1.47(+0.79%)
Oct 18, 2017
181.37
185.53
181.06
185.52
2,406,802
+4.15(+2.29%)
Oct 17, 2017
179.38
181.55
178.69
181.37
1,070,919
+2.01(+1.12%)
Oct 16, 2017
179.46
179.89
178.78
179.35
1,207,338
-0.55(-0.30%)
Oct 13, 2017
177.44
179.94
176.34
179.90
1,500,430
+2.32(+1.31%)
Oct 12, 2017
175.74
177.63
175.74
177.58
845,206
+1.18(+0.67%)
Oct 11, 2017
175.29
176.52
175.22
176.40
867,207
+1.09(+0.62%)
Oct 10, 2017
176.07
174.80
175.31
1,188,157
-0.76(-0.43%)
Oct 09, 2017
176.42
176.56
175.42
176.07
1,196,783
-0.84(-0.47%)
Oct 06, 2017
176.17
176.87
175.56
176.91
1,268,478
+0.74(+0.42%)
Oct 05, 2017
174.16
176.17
173.43
176.17
1,393,351
+2.01(+1.15%)
Oct 04, 2017
173.02
174.27
172.97
174.16
995,700
+1.13(+0.66%)
Oct 03, 2017
175.23
175.76
172.42
173.02
1,177,530
-2.29(-1.30%)
Oct 02, 2017
175.86
176.69
174.43
175.31
1,193,672
+0.30(+0.17%)
Sep 29, 2017
172.36
175.04
172.36
175.01
1,234,614
+2.10(+1.21%)
Sep 28, 2017
173.58
174.51
172.07
172.91
1,062,195
-0.40(-0.23%)
Sep 27, 2017
173.74
173.87
172.00
173.31
968,188
-0.24(-0.14%)
Sep 26, 2017
173.32
173.76
172.35
173.55
1,109,823
+1.00(+0.58%)
Sep 25, 2017
172.29
172.93
171.51
172.55
1,341,735
+0.12(+0.07%)
Sep 22, 2017
171.93
172.57
171.12
172.43
1,183,216
+1.34(+0.78%)
Sep 21, 2017
173.08
173.17
171.06
171.09
1,188,824
-2.18(-1.26%)
Sep 20, 2017
172.47
173.62
172.06
173.26
1,242,013
+0.89(+0.52%)
Sep 19, 2017
174.84
175.59
172.09
172.37
1,581,492
-2.33(-1.33%)
Sep 18, 2017
174.98
175.88
174.57
174.70
1,187,379
+0.24(+0.14%)
Sep 15, 2017
176.40
177.05
174.23
174.46
1,768,417
-2.02(-1.14%)
Sep 14, 2017
175.31
176.75
174.62
176.48
1,577,094
+0.88(+0.50%)
Sep 13, 2017
180.09
180.77
174.88
175.60
2,185,873
-4.98(-2.76%)
Sep 12, 2017
181.70
182.01
179.88
180.59
1,264,160
-1.49(-0.82%)
Sep 11, 2017
182.90
182.96
181.16
182.08
1,807,489
+0.15(+0.08%)
Sep 08, 2017
178.58
182.45
178.14
181.93
1,346,036
+3.69(+2.07%)
Sep 07, 2017
177.24
179.32
177.24
178.24
1,084,204
+0.96(+0.54%)
Sep 06, 2017
178.48
178.86
177.21
177.28
868,163
-0.75(-0.42%)
Sep 05, 2017
176.54
178.33
176.47
178.03
1,007,560
+0.82(+0.46%)
Sep 01, 2017
177.47
177.85
176.47
177.21
850,806
-0.26(-0.15%)
Aug 31, 2017
176.44
177.69
175.79
177.47
1,293,486
+1.37(+0.78%)
Aug 30, 2017
176.63
176.96
175.64
176.10
914,603
-0.89(-0.50%)
Aug 29, 2017
176.29
177.42
176.26
176.99
904,695
-0.13(-0.08%)
Aug 28, 2017
177.23
177.81
176.74
177.12
511,920
+0.43(+0.24%)
Aug 25, 2017
176.27
176.89
175.91
176.70
887,017
+0.63(+0.36%)
Aug 24, 2017
176.79
176.79
175.16
176.06
915,457
+0.25(+0.14%)
Aug 23, 2017
177.60
178.09
175.57
175.81
1,302,174
-2.47(-1.39%)
Aug 22, 2017
177.21
178.76
176.94
178.29
961,393
+1.06(+0.60%)
Aug 21, 2017
176.27
177.30
175.06
177.23
741,438
+1.32(+0.75%)
Aug 18, 2017
177.58
177.58
175.02
175.91
1,111,685
-1.44(-0.81%)
Aug 17, 2017
178.97
179.99
177.35
177.35
1,107,985
-1.85(-1.03%)
Aug 16, 2017
179.72
180.34
178.70
179.21
1,225,253
-0.08(-0.04%)
Aug 15, 2017
179.69
180.54
179.22
179.28
1,114,963
-0.26(-0.14%)
Aug 14, 2017
179.29
180.01
178.49
179.54
1,751,896
+1.26(+0.70%)
Aug 11, 2017
176.55
178.97
175.79
178.29
1,406,090
+1.90(+1.08%)
Aug 10, 2017
175.91
177.09
175.57
176.38
1,409,641
+0.34(+0.19%)
Aug 09, 2017
174.61
176.09
174.61
176.05
1,228,683
+1.08(+0.61%)
Aug 08, 2017
176.96
177.09
174.80
174.97
1,292,374
-1.08(-0.61%)
Aug 07, 2017
175.45
176.05
174.42
176.05
1,076,342
+0.70(+0.40%)
Aug 04, 2017
177.76
178.20
173.74
175.34
2,445,902
-1.65(-0.93%)
Aug 03, 2017
171.69
177.54
171.15
176.99
2,888,627
-1.81(-1.01%)
Aug 02, 2017
178.82
179.53
177.13
178.80
1,491,210
-0.24(-0.13%)
Aug 01, 2017
179.48
180.05
178.45
179.04
929,959
-0.18(-0.10%)
Jul 31, 2017
180.05
180.54
178.72
179.21
1,181,579
-0.52(-0.29%)
Jul 28, 2017
179.60
180.81
178.41
179.73
1,688,913
+0.27(+0.15%)
Jul 27, 2017
180.64
180.99
178.41
179.46
1,515,968
-0.93(-0.52%)
Jul 26, 2017
181.24
181.88
180.11
180.39
1,160,896
-1.38(-0.76%)
Jul 25, 2017
183.52
183.87
180.87
181.77
1,074,635
-1.21(-0.66%)
Jul 24, 2017
182.59
183.25
181.88
182.98
1,829,084
+0.29(+0.16%)
Jul 21, 2017
180.49
183.06
180.49
182.69
1,936,107
+1.75(+0.97%)
Jul 20, 2017
179.69
181.54
179.69
180.93
1,110,566
+1.17(+0.65%)
Jul 19, 2017
179.30
180.25
179.30
179.77
1,412,667
+0.90(+0.50%)
Jul 18, 2017
178.10
179.22
177.19
178.87
1,169,336
+0.91(+0.51%)
Jul 17, 2017
179.12
177.48
177.96
972,542
-0.56(-0.31%)
Jul 14, 2017
176.40
178.52
175.83
178.52
939,184
+2.43(+1.38%)
Jul 13, 2017
176.33
176.62
175.32
176.09
649,623
-0.23(-0.13%)
Jul 12, 2017
175.73
177.29
175.11
176.32
1,208,884
+1.57(+0.90%)
Jul 11, 2017
175.70
176.32
174.59
174.75
1,331,510
-1.00(-0.57%)
Jul 10, 2017
176.05
176.32
175.00
175.74
1,481,021
-0.26(-0.15%)
Jul 07, 2017
174.41
176.06
173.87
176.00
1,182,367
+2.18(+1.25%)
Jul 06, 2017
174.75
175.00
173.41
173.82
1,476,865
-1.46(-0.83%)
Jul 05, 2017
173.10
175.54
172.82
175.28
1,196,149
+2.09(+1.21%)
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
.