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
)
225.07
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 29, 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 (%)
Sep 30, 2019
227.91
233.09
227.91
231.76
1,818,976
+4.52(+1.99%)
Sep 27, 2019
231.15
231.17
226.74
227.25
990,170
-2.30(-1.00%)
Sep 26, 2019
233.48
233.48
227.41
229.55
1,167,004
-3.12(-1.34%)
Sep 25, 2019
229.88
233.32
229.51
232.67
958,907
+2.68(+1.17%)
Sep 24, 2019
233.30
234.65
228.59
229.99
1,367,456
-2.21(-0.95%)
Sep 23, 2019
232.16
234.13
231.87
232.19
1,055,660
-0.11(-0.05%)
Sep 20, 2019
234.18
235.12
232.06
232.30
2,104,004
-2.59(-1.10%)
Sep 19, 2019
235.96
237.36
234.60
234.90
925,293
-1.04(-0.44%)
Sep 18, 2019
236.38
237.58
233.81
235.94
830,089
-0.58(-0.24%)
Sep 17, 2019
238.04
238.15
235.99
236.52
935,883
-0.53(-0.22%)
Sep 16, 2019
237.55
238.09
236.34
237.05
931,007
-1.80(-0.76%)
Sep 13, 2019
240.80
240.84
238.05
238.85
736,406
-1.33(-0.55%)
Sep 12, 2019
241.52
241.73
237.29
240.18
1,197,181
+1.05(+0.44%)
Sep 11, 2019
238.26
239.56
233.90
239.13
1,291,558
+0.45(+0.19%)
Sep 10, 2019
235.54
238.68
232.00
238.68
1,869,948
+2.48(+1.05%)
Sep 09, 2019
241.35
241.43
235.42
236.20
946,946
-4.29(-1.78%)
Sep 06, 2019
236.12
242.56
235.85
240.49
1,474,887
+4.37(+1.85%)
Sep 05, 2019
235.31
236.54
234.05
236.12
1,124,492
+3.44(+1.48%)
Sep 04, 2019
228.44
233.02
227.70
232.67
1,124,436
+6.10(+2.69%)
Sep 03, 2019
229.43
230.84
224.63
226.57
942,763
-5.38(-2.32%)
Aug 30, 2019
234.51
234.51
230.94
231.95
875,556
-1.02(-0.44%)
Aug 29, 2019
233.12
233.44
231.77
232.97
571,148
+1.85(+0.80%)
Aug 28, 2019
227.47
231.97
227.37
231.12
623,540
+2.46(+1.07%)
Aug 27, 2019
229.29
231.43
226.72
228.66
991,405
+1.38(+0.61%)
Aug 26, 2019
228.68
229.47
226.13
227.28
789,989
+0.46(+0.20%)
Aug 23, 2019
232.62
233.68
225.84
226.82
1,210,759
-6.28(-2.69%)
Aug 22, 2019
232.02
234.85
231.99
233.10
1,263,494
+1.65(+0.71%)
Aug 21, 2019
229.07
231.57
229.02
231.45
1,103,423
+3.74(+1.64%)
Aug 20, 2019
229.96
232.36
227.59
227.71
987,536
-2.01(-0.87%)
Aug 19, 2019
229.33
230.83
227.85
229.72
736,639
+2.88(+1.27%)
Aug 16, 2019
226.66
227.40
225.70
226.84
858,697
+1.81(+0.80%)
Aug 15, 2019
223.48
226.31
223.32
225.03
1,067,380
+1.50(+0.67%)
Aug 14, 2019
228.78
229.84
223.37
223.54
1,126,422
-7.88(-3.41%)
Aug 13, 2019
227.70
232.53
227.20
231.42
1,020,935
+3.82(+1.68%)
Aug 12, 2019
230.91
232.72
226.96
227.60
543,534
-4.74(-2.04%)
Aug 09, 2019
230.72
233.06
230.10
232.34
1,262,320
+2.54(+1.11%)
Aug 08, 2019
225.20
230.23
224.27
229.80
1,430,077
+6.28(+2.81%)
Aug 07, 2019
219.64
224.20
216.68
223.52
1,667,364
+2.33(+1.05%)
Aug 06, 2019
218.90
223.80
209.19
221.19
2,874,102
+5.30(+2.45%)
Aug 05, 2019
223.80
224.21
215.58
215.89
2,380,762
-11.28(-4.97%)
Aug 02, 2019
230.54
230.81
225.67
227.17
1,277,427
-3.34(-1.45%)
Aug 01, 2019
231.02
235.43
229.87
230.52
1,094,922
-0.41(-0.18%)
Jul 31, 2019
235.15
235.72
229.92
230.93
1,841,464
-4.78(-2.03%)
Jul 30, 2019
231.56
235.73
231.46
235.70
657,844
+2.96(+1.27%)
Jul 29, 2019
232.83
233.57
231.00
232.75
830,880
+0.37(+0.16%)
Jul 26, 2019
233.26
234.27
231.57
232.38
725,579
+0.22(+0.09%)
Jul 25, 2019
233.01
235.07
231.88
232.16
953,797
-1.92(-0.82%)
Jul 24, 2019
233.50
234.42
230.97
234.08
812,111
+0.42(+0.18%)
Jul 23, 2019
231.14
233.71
230.45
233.66
822,400
+3.00(+1.30%)
Jul 22, 2019
229.72
230.94
229.41
230.66
1,132,769
+1.53(+0.67%)
Jul 19, 2019
232.13
232.16
229.02
229.14
830,782
-2.73(-1.18%)
Jul 18, 2019
229.27
232.06
229.19
231.87
591,692
+1.81(+0.79%)
Jul 17, 2019
230.74
230.79
228.66
230.06
772,500
+0.43(+0.19%)
Jul 16, 2019
232.02
232.09
229.04
229.63
649,308
-1.70(-0.73%)
Jul 15, 2019
231.45
232.30
230.00
231.33
738,173
+0.33(+0.14%)
Jul 12, 2019
233.90
234.11
229.51
231.00
706,312
-3.00(-1.28%)
Jul 11, 2019
232.56
234.10
231.04
234.00
1,123,160
+2.47(+1.07%)
Jul 10, 2019
230.47
232.69
230.47
231.54
779,588
+1.60(+0.70%)
Jul 09, 2019
228.34
230.31
228.00
229.94
1,009,889
+0.69(+0.30%)
Jul 08, 2019
231.27
232.02
229.04
229.25
1,166,826
-2.95(-1.27%)
Jul 05, 2019
231.47
232.96
229.57
232.21
629,354
-0.95(-0.41%)
Jul 03, 2019
232.18
233.16
230.78
233.16
665,479
+1.26(+0.54%)
Jul 02, 2019
232.75
232.94
229.74
231.90
915,954
-0.63(-0.27%)
Jul 01, 2019
231.26
232.89
229.56
232.53
1,136,772
+2.32(+1.01%)
Jun 28, 2019
228.72
230.30
227.87
230.21
1,699,113
+2.61(+1.15%)
Jun 27, 2019
227.69
229.59
226.87
227.59
982,290
+0.95(+0.42%)
Jun 26, 2019
226.81
227.28
223.00
226.64
1,332,272
-0.10(-0.04%)
Jun 25, 2019
228.37
230.57
226.51
226.74
1,487,128
-1.61(-0.70%)
Jun 24, 2019
226.00
228.44
225.26
228.35
1,211,303
+2.45(+1.08%)
Jun 21, 2019
224.21
226.91
223.12
225.90
2,640,024
+1.99(+0.89%)
Jun 20, 2019
219.23
224.11
218.65
223.91
1,714,196
+6.28(+2.89%)
Jun 19, 2019
215.91
218.40
215.63
217.63
1,673,967
+1.53(+0.71%)
Jun 18, 2019
214.87
216.98
214.87
216.09
958,151
+2.17(+1.01%)
Jun 17, 2019
214.14
215.22
212.94
213.93
1,038,182
+0.03(+0.01%)
Jun 14, 2019
216.88
216.88
213.78
213.90
1,077,422
-2.63(-1.21%)
Jun 13, 2019
217.24
217.24
214.35
216.53
1,349,194
+0.06(+0.03%)
Jun 12, 2019
215.83
218.54
215.60
216.47
1,101,357
-0.05(-0.02%)
Jun 11, 2019
220.45
220.91
215.75
216.51
1,044,527
-2.91(-1.33%)
Jun 10, 2019
218.62
220.57
217.73
219.43
1,401,972
+1.67(+0.77%)
Jun 07, 2019
217.57
218.81
216.63
217.75
1,390,293
+1.60(+0.74%)
Jun 06, 2019
217.14
217.43
212.92
216.16
1,831,550
-1.79(-0.82%)
Jun 05, 2019
216.11
219.59
214.29
217.95
1,615,478
+3.77(+1.76%)
Jun 04, 2019
213.73
215.33
212.21
214.18
1,103,803
+2.33(+1.10%)
Jun 03, 2019
213.04
214.93
210.56
211.85
1,238,256
-0.71(-0.33%)
May 31, 2019
214.51
214.65
212.36
212.56
1,140,974
-3.42(-1.59%)
May 30, 2019
213.21
216.35
212.95
215.98
792,638
+2.91(+1.37%)
May 29, 2019
212.66
215.69
211.69
213.07
1,206,919
-0.15(-0.07%)
May 28, 2019
215.34
218.04
213.20
213.21
2,448,862
-0.94(-0.44%)
May 24, 2019
213.88
217.01
213.18
214.15
1,427,837
+1.08(+0.51%)
May 23, 2019
214.01
214.01
211.17
213.07
1,222,384
-1.53(-0.71%)
May 22, 2019
212.42
215.27
211.64
214.60
1,403,792
+1.56(+0.73%)
May 21, 2019
209.91
214.19
209.91
213.04
1,893,678
+4.20(+2.01%)
May 20, 2019
207.27
210.11
206.91
208.84
1,722,018
+0.91(+0.44%)
May 17, 2019
203.90
209.23
203.87
207.93
2,734,647
+2.21(+1.08%)
May 16, 2019
205.33
207.63
204.43
205.72
1,682,259
+0.47(+0.23%)
May 15, 2019
202.20
206.87
201.66
205.24
1,580,448
+2.34(+1.15%)
May 14, 2019
203.80
206.77
202.85
202.90
1,547,641
-0.77(-0.38%)
May 13, 2019
203.05
207.92
202.59
203.68
1,767,428
-1.56(-0.76%)
May 10, 2019
207.85
209.23
203.57
205.24
2,731,463
-4.01(-1.92%)
May 09, 2019
204.84
210.80
202.59
209.24
3,203,519
-2.30(-1.09%)
May 08, 2019
212.20
213.07
210.05
211.54
1,713,527
-0.20(-0.09%)
May 07, 2019
215.62
216.27
210.33
211.75
1,634,036
-5.44(-2.50%)
May 06, 2019
213.18
217.53
211.83
217.18
1,541,660
+0.57(+0.26%)
May 03, 2019
216.62
216.79
214.81
216.61
1,016,212
+1.11(+0.52%)
May 02, 2019
214.55
216.43
213.35
215.50
1,048,428
+0.93(+0.43%)
May 01, 2019
218.79
219.19
214.07
214.57
1,029,622
-4.63(-2.11%)
Apr 30, 2019
216.19
219.39
212.98
219.20
1,985,563
+3.67(+1.70%)
Apr 29, 2019
216.08
217.56
214.61
215.53
1,211,629
-1.28(-0.59%)
Apr 26, 2019
217.17
217.62
214.94
216.82
886,179
+0.63(+0.29%)
Apr 25, 2019
211.03
217.04
210.06
216.19
1,995,465
+4.49(+2.12%)
Apr 24, 2019
207.48
212.41
205.86
211.70
1,942,577
+4.06(+1.96%)
Apr 23, 2019
204.93
210.55
204.22
207.64
2,808,517
+2.73(+1.33%)
Apr 22, 2019
206.80
208.99
204.52
204.91
1,635,999
-2.59(-1.25%)
Apr 18, 2019
205.78
210.22
203.62
207.50
2,792,525
+1.84(+0.89%)
Apr 17, 2019
219.18
219.18
201.69
205.66
5,156,546
-12.88(-5.90%)
Apr 16, 2019
225.36
226.79
218.20
218.55
1,712,547
-5.63(-2.51%)
Apr 15, 2019
224.71
225.53
223.25
224.17
1,210,575
-0.47(-0.21%)
Apr 12, 2019
230.01
230.91
224.33
224.64
1,469,790
-4.57(-1.99%)
Apr 11, 2019
230.56
230.68
228.76
229.21
1,053,710
-0.45(-0.20%)
Apr 10, 2019
227.58
231.12
227.08
229.66
917,141
+2.24(+0.98%)
Apr 09, 2019
227.02
228.06
225.50
227.43
1,472,887
-1.11(-0.49%)
Apr 08, 2019
229.06
229.30
226.82
228.54
1,367,385
-0.26(-0.12%)
Apr 05, 2019
229.93
230.96
228.49
228.80
1,619,921
-0.28(-0.12%)
Apr 04, 2019
227.53
229.35
226.20
229.08
1,269,246
+2.00(+0.88%)
Apr 03, 2019
229.03
229.05
226.14
227.08
1,509,063
-1.23(-0.54%)
Apr 02, 2019
228.92
229.47
228.01
228.31
1,078,323
-0.59(-0.26%)
Apr 01, 2019
228.44
230.14
227.81
228.90
1,232,223
+1.51(+0.66%)
Mar 29, 2019
226.05
227.62
225.08
227.39
1,629,257
+2.49(+1.11%)
Mar 28, 2019
224.10
225.26
222.78
224.90
1,087,149
+1.28(+0.57%)
Mar 27, 2019
225.10
225.72
222.32
223.63
1,130,851
-1.28(-0.57%)
Mar 26, 2019
221.57
225.84
221.57
224.90
1,516,556
+5.24(+2.38%)
Mar 25, 2019
219.19
219.91
216.90
219.67
1,256,312
+1.03(+0.47%)
Mar 22, 2019
222.56
222.84
218.56
218.64
1,201,707
-4.83(-2.16%)
Mar 21, 2019
221.22
223.70
220.90
223.46
1,221,670
+2.07(+0.93%)
Mar 20, 2019
225.48
225.48
220.52
221.40
1,478,718
-4.03(-1.79%)
Mar 19, 2019
222.80
225.50
220.91
225.42
1,494,110
+2.64(+1.19%)
Mar 18, 2019
226.95
226.95
220.39
222.78
2,145,361
-8.42(-3.64%)
Mar 15, 2019
230.19
234.15
229.97
231.20
2,213,197
+1.51(+0.66%)
Mar 14, 2019
231.04
231.04
228.84
229.69
961,143
-1.25(-0.54%)
Mar 13, 2019
229.26
232.13
228.81
230.94
880,227
+2.78(+1.22%)
Mar 12, 2019
228.36
229.77
227.69
228.16
906,394
+0.58(+0.26%)
Mar 11, 2019
225.72
227.61
225.57
227.58
702,347
+2.93(+1.31%)
Mar 08, 2019
223.65
224.91
221.79
224.65
883,873
+0.05(+0.02%)
Mar 07, 2019
225.76
226.07
223.51
224.60
789,826
-1.04(-0.46%)
Mar 06, 2019
229.21
229.37
224.60
225.64
931,183
-3.31(-1.45%)
Mar 05, 2019
229.52
229.53
227.05
228.95
632,503
-0.57(-0.25%)
Mar 04, 2019
231.87
232.03
226.80
229.53
905,983
-1.37(-0.59%)
Mar 01, 2019
227.41
230.99
226.84
230.90
1,078,089
+5.06(+2.24%)
Feb 28, 2019
227.12
228.59
225.68
225.83
1,338,452
-1.36(-0.60%)
Feb 27, 2019
225.07
227.22
224.92
227.19
776,231
+1.07(+0.47%)
Feb 26, 2019
227.13
227.47
225.18
226.12
866,784
-1.06(-0.47%)
Feb 25, 2019
227.46
228.75
226.92
227.18
1,103,274
+0.56(+0.25%)
Feb 22, 2019
225.28
226.79
225.00
226.62
739,767
+1.79(+0.80%)
Feb 21, 2019
226.07
226.07
223.66
224.83
758,465
-1.24(-0.55%)
Feb 20, 2019
224.82
226.19
224.13
226.08
768,237
+0.93(+0.41%)
Feb 19, 2019
224.80
225.66
224.20
225.15
804,534
-0.27(-0.12%)
Feb 15, 2019
224.12
225.47
222.39
225.42
1,627,709
+3.48(+1.57%)
Feb 14, 2019
221.75
223.25
220.57
221.95
892,622
-0.49(-0.22%)
Feb 13, 2019
224.43
224.87
222.15
222.44
963,517
-1.10(-0.49%)
Feb 12, 2019
221.22
223.77
220.00
223.53
1,206,925
+3.16(+1.43%)
Feb 11, 2019
220.55
222.22
219.43
220.38
844,267
+0.52(+0.24%)
Feb 08, 2019
218.46
219.90
215.81
219.86
1,081,724
+0.59(+0.27%)
Feb 07, 2019
218.99
220.78
217.81
219.27
1,058,614
-1.37(-0.62%)
Feb 06, 2019
219.88
222.79
219.56
220.64
1,376,098
+0.60(+0.27%)
Feb 05, 2019
225.11
230.56
219.11
220.04
2,243,714
-4.31(-1.92%)
Feb 04, 2019
224.20
225.11
221.64
224.35
1,078,595
-0.24(-0.11%)
Feb 01, 2019
226.27
227.03
222.84
224.59
1,103,978
-1.85(-0.82%)
Jan 31, 2019
222.17
226.81
220.92
226.44
1,713,231
+3.61(+1.62%)
Jan 30, 2019
220.53
223.66
219.50
222.83
946,052
+2.75(+1.25%)
Jan 29, 2019
219.56
222.18
219.42
220.08
1,095,179
+0.55(+0.25%)
Jan 28, 2019
218.87
219.85
217.58
219.52
815,995
-1.11(-0.50%)
Jan 25, 2019
219.67
222.19
218.69
220.63
1,357,911
+2.12(+0.97%)
Jan 24, 2019
216.62
218.78
215.66
218.51
902,048
+1.43(+0.66%)
Jan 23, 2019
216.99
218.69
214.25
217.07
796,975
-0.04(-0.02%)
Jan 22, 2019
218.51
219.40
215.63
217.12
1,168,454
-2.62(-1.19%)
Jan 18, 2019
215.41
219.90
214.49
219.74
1,488,789
+5.42(+2.53%)
Jan 17, 2019
213.40
215.23
210.59
214.32
1,819,289
+4.39(+2.09%)
Jan 16, 2019
210.23
211.47
208.91
209.93
854,329
+0.44(+0.21%)
Jan 15, 2019
206.06
209.81
206.06
209.48
931,651
+3.99(+1.94%)
Jan 14, 2019
206.41
208.03
205.46
205.49
1,042,835
-2.26(-1.09%)
Jan 11, 2019
207.30
208.35
205.67
207.75
1,032,590
-0.53(-0.25%)
Jan 10, 2019
205.44
208.49
204.54
208.28
924,788
+1.82(+0.88%)
Jan 09, 2019
203.56
207.88
203.16
206.46
1,306,473
+4.31(+2.13%)
Jan 08, 2019
199.90
202.43
199.56
202.15
1,243,153
+3.69(+1.86%)
Jan 07, 2019
196.81
202.19
196.38
198.46
1,823,592
+1.50(+0.76%)
Jan 04, 2019
193.62
198.42
193.62
196.97
2,175,677
+5.26(+2.74%)
Jan 03, 2019
197.96
198.56
191.27
191.71
2,082,103
-8.06(-4.03%)
Jan 02, 2019
201.49
202.43
198.08
199.77
1,296,413
-4.76(-2.33%)
Dec 31, 2018
203.08
205.06
202.26
204.53
733,157
+3.02(+1.50%)
Dec 28, 2018
203.22
203.66
200.62
201.50
898,407
-0.21(-0.10%)
Dec 27, 2018
195.55
201.74
194.29
201.71
1,310,150
+3.96(+2.00%)
Dec 26, 2018
191.00
197.78
189.37
197.75
1,079,870
+7.27(+3.82%)
Dec 24, 2018
193.76
194.04
190.44
190.48
999,981
-4.00(-2.06%)
Dec 21, 2018
196.74
199.74
194.19
194.49
3,104,821
-2.92(-1.48%)
Dec 20, 2018
200.54
202.52
195.84
197.41
2,141,303
-4.32(-2.14%)
Dec 19, 2018
203.58
207.58
200.28
201.73
1,825,816
-0.84(-0.41%)
Dec 18, 2018
206.82
206.96
200.71
202.57
1,414,046
-2.44(-1.19%)
Dec 17, 2018
208.78
209.04
203.69
205.01
1,293,717
-5.08(-2.42%)
Dec 14, 2018
212.70
212.97
209.25
210.09
1,243,008
-4.94(-2.30%)
Dec 13, 2018
214.81
216.39
213.06
215.03
1,148,819
+1.21(+0.56%)
Dec 12, 2018
217.44
219.44
213.67
213.82
1,112,349
-1.00(-0.46%)
Dec 11, 2018
216.83
219.29
213.31
214.82
1,175,825
+0.21(+0.10%)
Dec 10, 2018
212.51
215.40
208.78
214.61
971,137
+1.81(+0.85%)
Dec 07, 2018
218.73
219.60
212.03
212.81
1,300,074
-5.47(-2.50%)
Dec 06, 2018
219.46
220.13
212.47
218.27
2,134,868
-3.34(-1.51%)
Dec 04, 2018
228.70
229.18
221.27
221.61
1,605,513
-6.91(-3.03%)
Dec 03, 2018
229.77
231.67
227.53
228.52
1,545,014
-0.17(-0.08%)
Nov 30, 2018
226.55
229.21
225.59
228.69
1,487,036
+2.40(+1.06%)
Nov 29, 2018
225.00
227.48
224.52
226.29
996,870
+0.42(+0.18%)
Nov 28, 2018
220.59
225.90
220.55
225.88
1,089,466
+5.55(+2.52%)
Nov 27, 2018
218.36
220.63
216.65
220.33
998,109
+1.28(+0.58%)
Nov 26, 2018
220.15
221.07
218.96
219.06
1,219,340
+0.07(+0.03%)
Nov 23, 2018
217.88
220.44
217.33
218.98
394,995
-0.02(-0.01%)
Nov 21, 2018
219.00
219.00
219.00
0
+2.42(+1.12%)
Nov 20, 2018
218.88
219.74
215.38
216.58
1,936,756
-3.66(-1.66%)
Nov 19, 2018
222.51
224.08
219.14
220.23
1,021,664
-2.42(-1.09%)
Nov 16, 2018
216.03
224.51
215.61
222.65
1,375,633
+5.46(+2.51%)
Nov 15, 2018
211.65
217.34
210.30
217.19
1,138,606
+4.34(+2.04%)
Nov 14, 2018
213.54
214.66
211.33
212.85
983,028
+0.67(+0.32%)
Nov 13, 2018
213.97
216.40
211.09
212.18
1,032,573
-1.56(-0.73%)
Nov 12, 2018
219.96
219.96
213.64
213.74
1,101,851
-6.37(-2.89%)
Nov 09, 2018
219.18
220.88
217.15
220.11
1,111,492
-1.10(-0.50%)
Nov 08, 2018
214.26
221.26
213.80
221.21
1,705,787
+6.89(+3.22%)
Nov 07, 2018
219.71
219.92
213.54
214.32
3,124,985
-3.47(-1.59%)
Nov 06, 2018
204.54
218.11
203.58
217.78
2,934,647
+3.05(+1.42%)
Nov 05, 2018
213.28
215.67
212.28
214.73
1,979,392
+1.57(+0.74%)
Nov 02, 2018
213.17
215.20
209.94
213.16
1,339,382
+1.28(+0.61%)
Nov 01, 2018
208.18
212.01
207.89
211.87
1,197,000
+3.31(+1.59%)
Oct 31, 2018
210.74
211.81
208.29
208.56
1,737,207
-0.09(-0.04%)
Oct 30, 2018
207.40
209.36
205.36
208.65
1,330,333
+1.90(+0.92%)
Oct 29, 2018
209.82
210.77
203.89
206.75
879,273
-0.45(-0.22%)
Oct 26, 2018
207.02
209.93
204.72
207.20
1,424,703
-2.22(-1.06%)
Oct 25, 2018
207.09
210.91
205.10
209.42
1,366,813
+3.70(+1.80%)
Oct 24, 2018
209.57
211.69
205.11
205.72
1,508,519
-3.63(-1.73%)
Oct 23, 2018
210.08
210.68
205.50
209.35
1,999,536
-3.59(-1.69%)
Oct 22, 2018
216.13
216.68
212.74
212.94
1,051,760
-2.49(-1.16%)
Oct 19, 2018
216.40
217.99
214.70
215.43
1,376,959
-1.55(-0.71%)
Oct 18, 2018
221.82
221.82
215.49
216.98
914,039
-4.69(-2.11%)
Oct 17, 2018
220.71
222.22
219.56
221.66
894,483
+0.62(+0.28%)
Oct 16, 2018
217.07
221.30
216.00
221.05
1,861,522
+5.42(+2.51%)
Oct 15, 2018
219.37
219.74
215.63
215.63
1,243,338
-3.90(-1.78%)
Oct 12, 2018
219.56
222.05
217.09
219.53
1,338,388
+3.74(+1.73%)
Oct 11, 2018
219.18
221.41
214.53
215.79
1,840,688
-3.87(-1.76%)
Oct 10, 2018
225.68
226.20
219.14
219.66
1,116,971
-6.99(-3.09%)
Oct 09, 2018
225.94
228.25
224.93
226.66
665,102
+0.12(+0.05%)
Oct 08, 2018
229.62
229.89
224.54
226.54
978,196
-3.08(-1.34%)
Oct 05, 2018
229.30
230.63
227.48
229.62
1,155,036
+0.35(+0.15%)
Oct 04, 2018
233.84
234.14
228.23
229.26
1,182,258
-4.81(-2.06%)
Oct 03, 2018
238.01
238.37
233.72
234.08
1,172,888
-4.71(-1.97%)
Oct 02, 2018
239.01
239.49
236.87
238.78
786,061
-0.43(-0.18%)
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
.