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
)
236.30
-0.32 (-0.14%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2020
236.30
243.20
232.01
232.84
3,100,268
-4.91(-2.06%)
Apr 29, 2020
242.49
242.49
237.08
237.75
1,872,715
-3.75(-1.55%)
Apr 28, 2020
249.49
250.75
240.79
241.50
2,346,443
-7.45(-2.99%)
Apr 27, 2020
248.36
250.28
246.69
248.95
1,616,391
+1.69(+0.68%)
Apr 24, 2020
245.87
247.72
242.03
247.26
1,991,698
+2.85(+1.17%)
Apr 23, 2020
247.28
249.58
243.70
244.41
1,324,395
-1.55(-0.63%)
Apr 22, 2020
238.69
247.01
237.87
245.96
2,177,832
+9.46(+4.00%)
Apr 21, 2020
239.61
240.96
234.62
236.50
2,663,236
-6.40(-2.63%)
Apr 20, 2020
241.48
245.97
239.31
242.90
1,486,583
+1.88(+0.78%)
Apr 17, 2020
244.97
245.30
235.84
241.02
2,202,538
-0.19(-0.08%)
Apr 16, 2020
234.90
242.14
232.87
241.21
1,789,012
+8.37(+3.60%)
Apr 15, 2020
228.25
233.98
226.44
232.84
1,987,196
+2.77(+1.20%)
Apr 14, 2020
232.34
232.34
228.26
230.07
2,332,373
+1.36(+0.59%)
Apr 13, 2020
226.38
229.44
222.76
228.72
1,419,666
+0.56(+0.25%)
Apr 09, 2020
230.51
231.04
224.54
228.16
2,591,898
-2.35(-1.02%)
Apr 08, 2020
220.50
232.08
216.97
230.51
2,716,148
+11.48(+5.24%)
Apr 07, 2020
221.29
224.05
216.73
219.03
2,550,874
-0.13(-0.06%)
Apr 06, 2020
213.07
220.53
211.54
219.16
2,444,972
+10.11(+4.83%)
Apr 03, 2020
213.00
214.70
205.42
209.05
1,370,567
-6.04(-2.81%)
Apr 02, 2020
207.51
215.40
206.92
215.09
1,689,171
+7.27(+3.50%)
Apr 01, 2020
204.42
211.85
202.85
207.82
2,172,646
-4.03(-1.90%)
Mar 31, 2020
204.75
213.03
201.92
211.85
2,926,969
+6.36(+3.10%)
Mar 30, 2020
202.89
206.27
200.38
205.49
2,088,786
+5.80(+2.90%)
Mar 27, 2020
196.00
204.24
194.95
199.69
2,441,902
-2.55(-1.26%)
Mar 26, 2020
188.83
202.43
188.44
202.25
2,890,223
+14.52(+7.74%)
Mar 25, 2020
189.51
192.95
183.62
187.72
3,784,364
+0.69(+0.37%)
Mar 24, 2020
193.08
195.26
183.94
187.03
3,785,808
+2.09(+1.13%)
Mar 23, 2020
202.16
205.97
182.33
184.94
4,841,921
-18.02(-8.88%)
Mar 20, 2020
200.83
207.20
199.36
202.96
4,012,463
-0.77(-0.38%)
Mar 19, 2020
218.06
219.12
203.36
203.73
2,865,254
-12.69(-5.86%)
Mar 18, 2020
220.46
232.32
210.22
216.42
3,999,852
-12.72(-5.55%)
Mar 17, 2020
208.84
229.53
205.93
229.14
4,199,596
+23.40(+11.37%)
Mar 16, 2020
199.16
216.25
192.38
205.74
3,154,572
-12.32(-5.65%)
Mar 13, 2020
210.21
220.38
199.24
218.06
3,751,842
+14.69(+7.22%)
Mar 12, 2020
205.89
216.57
203.34
203.37
4,047,100
-10.45(-4.89%)
Mar 11, 2020
213.15
216.12
211.29
213.83
2,150,909
-4.98(-2.28%)
Mar 10, 2020
218.31
220.47
212.00
218.81
2,849,859
+6.02(+2.83%)
Mar 09, 2020
207.96
216.36
205.61
212.78
2,808,779
-6.96(-3.17%)
Mar 06, 2020
219.36
220.45
211.91
219.75
4,596,287
-4.61(-2.06%)
Mar 05, 2020
222.06
224.99
220.34
224.36
2,475,197
-2.73(-1.20%)
Mar 04, 2020
224.51
227.80
223.50
227.09
2,127,266
+6.99(+3.18%)
Mar 03, 2020
225.92
229.16
216.28
220.10
2,120,390
-5.35(-2.37%)
Mar 02, 2020
218.57
225.44
215.09
225.44
2,430,689
+6.89(+3.15%)
Feb 28, 2020
217.81
219.53
212.85
218.55
3,904,651
-4.47(-2.01%)
Feb 27, 2020
224.80
230.12
222.77
223.03
2,870,090
-3.18(-1.41%)
Feb 26, 2020
227.31
229.58
225.25
226.21
2,237,238
+0.66(+0.29%)
Feb 25, 2020
230.95
231.77
223.45
225.54
2,419,546
-4.69(-2.04%)
Feb 24, 2020
230.31
232.37
229.11
230.23
1,782,229
-6.27(-2.65%)
Feb 21, 2020
232.10
237.82
231.93
236.50
2,032,360
+3.57(+1.53%)
Feb 20, 2020
234.62
236.87
231.61
232.93
1,231,754
-2.40(-1.02%)
Feb 19, 2020
236.36
237.47
234.91
235.32
1,675,111
+0.06(+0.03%)
Feb 18, 2020
239.62
240.58
234.96
235.26
2,004,541
-3.88(-1.62%)
Feb 14, 2020
234.37
239.25
233.08
239.14
2,525,079
+5.39(+2.31%)
Feb 13, 2020
231.64
235.66
230.54
233.74
2,064,339
+1.95(+0.84%)
Feb 12, 2020
235.96
236.53
229.81
231.79
2,593,571
-3.84(-1.63%)
Feb 11, 2020
233.11
238.25
232.58
235.64
2,834,663
+4.05(+1.75%)
Feb 10, 2020
227.19
232.37
226.57
231.58
2,833,153
+4.68(+2.06%)
Feb 07, 2020
231.33
231.33
226.51
226.91
4,039,801
-4.91(-2.12%)
Feb 06, 2020
232.50
241.42
222.16
231.81
10,939,707
-31.01(-11.80%)
Feb 05, 2020
263.13
263.49
260.58
262.82
1,525,496
+1.42(+0.54%)
Feb 04, 2020
260.33
263.20
259.60
261.40
1,380,440
+4.72(+1.84%)
Feb 03, 2020
254.77
258.92
254.43
256.68
1,939,240
+3.80(+1.50%)
Jan 31, 2020
256.89
258.21
252.25
252.88
1,889,484
-5.49(-2.12%)
Jan 30, 2020
257.31
259.16
256.90
258.37
1,493,024
-0.97(-0.37%)
Jan 29, 2020
260.12
260.94
258.59
259.34
1,009,386
-0.06(-0.02%)
Jan 28, 2020
257.55
260.71
257.16
259.39
1,300,121
+2.31(+0.90%)
Jan 27, 2020
252.17
257.75
250.97
257.08
1,728,858
+1.38(+0.54%)
Jan 24, 2020
256.93
257.83
255.08
255.71
1,346,056
-0.44(-0.17%)
Jan 23, 2020
256.13
257.58
254.26
256.15
1,234,542
-0.09(-0.04%)
Jan 22, 2020
255.68
256.86
255.16
256.24
1,142,208
+1.19(+0.47%)
Jan 21, 2020
254.41
255.53
253.00
255.04
1,404,505
+0.41(+0.16%)
Jan 17, 2020
255.22
255.87
253.00
254.63
1,274,128
+0.19(+0.08%)
Jan 16, 2020
256.10
256.39
252.15
254.44
984,095
-0.40(-0.16%)
Jan 15, 2020
253.56
256.96
253.45
254.83
1,228,257
+1.23(+0.49%)
Jan 14, 2020
252.83
254.97
251.13
253.60
1,568,534
-0.22(-0.09%)
Jan 13, 2020
252.22
254.07
251.25
253.82
1,389,193
+1.60(+0.63%)
Jan 10, 2020
252.84
253.91
251.42
252.22
1,058,672
+0.85(+0.34%)
Jan 09, 2020
252.53
252.91
250.83
251.38
1,019,181
+0.13(+0.05%)
Jan 08, 2020
250.80
253.22
249.56
251.25
1,532,697
+0.62(+0.25%)
Jan 07, 2020
249.58
251.36
248.24
250.63
1,454,221
-0.60(-0.24%)
Jan 06, 2020
247.17
251.53
245.05
251.23
1,702,200
+3.48(+1.41%)
Jan 03, 2020
246.71
249.07
246.66
247.75
1,700,688
-2.71(-1.08%)
Jan 02, 2020
250.04
251.29
248.00
250.46
1,832,255
+0.52(+0.21%)
Dec 31, 2019
248.18
249.97
246.97
249.94
902,086
+1.33(+0.54%)
Dec 30, 2019
250.59
251.53
248.12
248.60
482,986
-2.14(-0.85%)
Dec 27, 2019
249.58
250.81
249.01
250.74
594,680
+1.65(+0.66%)
Dec 26, 2019
250.91
251.60
248.48
249.10
546,507
-1.79(-0.71%)
Dec 24, 2019
251.40
251.67
249.32
250.89
229,058
-0.44(-0.18%)
Dec 23, 2019
250.23
251.96
249.14
251.33
905,221
+1.68(+0.67%)
Dec 20, 2019
248.82
253.16
248.08
249.65
2,609,738
+3.48(+1.41%)
Dec 19, 2019
245.34
247.29
244.65
246.17
1,254,158
+0.63(+0.26%)
Dec 18, 2019
246.99
247.48
244.50
245.53
1,273,881
-1.70(-0.69%)
Dec 17, 2019
248.90
250.83
246.47
247.23
1,525,689
-0.78(-0.32%)
Dec 16, 2019
247.93
248.20
246.54
248.01
1,568,634
+1.07(+0.43%)
Dec 13, 2019
243.65
247.58
242.77
246.95
1,837,688
+3.02(+1.24%)
Dec 12, 2019
239.77
244.97
239.68
243.93
1,524,396
+4.03(+1.68%)
Dec 11, 2019
237.04
240.14
235.69
239.91
1,171,471
+3.51(+1.48%)
Dec 10, 2019
237.44
237.64
234.97
236.40
1,060,466
-0.61(-0.26%)
Dec 09, 2019
238.15
238.71
236.47
237.00
990,676
-1.84(-0.77%)
Dec 06, 2019
238.21
239.97
237.67
238.84
1,141,568
+1.63(+0.69%)
Dec 05, 2019
236.33
238.38
234.64
237.21
910,987
+1.54(+0.65%)
Dec 04, 2019
234.89
236.38
233.42
235.67
1,196,924
+1.37(+0.59%)
Dec 03, 2019
234.69
236.40
232.33
234.30
1,825,927
-3.02(-1.27%)
Dec 02, 2019
236.46
237.84
234.27
237.32
1,549,677
+0.49(+0.20%)
Nov 29, 2019
237.26
238.51
235.85
236.84
636,545
-1.74(-0.73%)
Nov 27, 2019
233.83
239.71
233.63
238.58
1,578,701
+4.75(+2.03%)
Nov 26, 2019
232.78
234.68
232.62
233.82
1,623,992
+1.24(+0.53%)
Nov 25, 2019
229.33
232.91
228.01
232.59
1,349,447
+3.64(+1.59%)
Nov 22, 2019
228.24
229.29
226.38
228.95
1,063,855
+0.85(+0.37%)
Nov 21, 2019
226.40
228.99
225.81
228.10
1,101,620
+2.00(+0.88%)
Nov 20, 2019
226.03
226.98
224.82
226.10
1,394,151
+0.92(+0.41%)
Nov 19, 2019
224.12
226.47
223.23
225.18
1,178,148
+2.08(+0.93%)
Nov 18, 2019
227.85
228.61
222.44
223.10
1,957,489
-4.39(-1.93%)
Nov 15, 2019
229.15
229.47
226.61
227.49
1,262,939
-0.46(-0.20%)
Nov 14, 2019
226.50
229.24
226.50
227.95
1,095,880
+1.64(+0.72%)
Nov 13, 2019
221.77
226.33
220.45
226.31
1,516,108
+4.26(+1.92%)
Nov 12, 2019
221.50
224.47
221.06
222.05
1,130,416
-0.07(-0.03%)
Nov 11, 2019
222.99
223.96
221.49
222.12
1,184,266
-2.15(-0.96%)
Nov 08, 2019
223.55
226.37
223.55
224.28
1,632,620
+0.20(+0.09%)
Nov 07, 2019
230.14
230.95
223.50
224.07
1,592,433
-5.70(-2.48%)
Nov 06, 2019
226.01
229.79
225.82
229.77
1,949,022
+3.77(+1.67%)
Nov 05, 2019
233.59
237.08
225.66
226.01
3,151,963
-12.84(-5.38%)
Nov 04, 2019
238.82
239.76
236.01
238.85
1,382,869
+2.34(+0.99%)
Nov 01, 2019
236.10
238.30
235.38
236.52
1,511,685
+1.97(+0.84%)
Oct 31, 2019
234.16
235.49
232.72
234.55
1,778,706
+0.05(+0.02%)
Oct 30, 2019
232.80
234.70
232.67
234.50
787,457
+1.53(+0.66%)
Oct 29, 2019
226.23
235.71
225.43
232.97
1,772,166
+7.51(+3.33%)
Oct 28, 2019
225.16
228.27
224.09
225.46
2,081,755
+1.63(+0.73%)
Oct 25, 2019
225.29
227.28
223.75
223.83
1,872,852
-1.47(-0.65%)
Oct 24, 2019
231.70
231.70
224.25
225.29
1,515,213
-5.22(-2.27%)
Oct 23, 2019
231.14
231.82
229.55
230.51
1,057,771
+1.21(+0.53%)
Oct 22, 2019
233.07
235.01
228.94
229.31
777,113
-3.50(-1.50%)
Oct 21, 2019
235.56
237.43
232.69
232.81
1,041,908
-4.11(-1.74%)
Oct 18, 2019
235.15
237.41
234.31
236.92
919,890
+1.64(+0.70%)
Oct 17, 2019
232.71
236.44
232.42
235.28
1,100,647
+3.54(+1.53%)
Oct 16, 2019
231.28
232.73
229.89
231.74
1,109,285
-0.31(-0.13%)
Oct 15, 2019
231.26
233.21
229.98
232.05
987,319
+2.34(+1.02%)
Oct 14, 2019
231.67
231.67
229.47
229.71
680,367
-1.96(-0.85%)
Oct 11, 2019
230.94
233.61
230.31
231.67
928,949
+3.96(+1.74%)
Oct 10, 2019
225.92
228.69
225.12
227.71
648,838
+0.67(+0.29%)
Oct 09, 2019
225.72
227.79
224.79
227.04
650,494
+3.05(+1.36%)
Oct 08, 2019
227.03
227.43
223.63
223.99
981,138
-4.67(-2.04%)
Oct 07, 2019
230.70
231.80
228.57
228.66
978,362
-3.23(-1.39%)
Oct 04, 2019
230.77
232.07
229.38
231.90
669,289
+2.01(+0.88%)
Oct 03, 2019
226.82
230.19
224.54
229.88
897,994
+2.79(+1.23%)
Oct 02, 2019
228.36
229.24
224.54
227.10
1,169,149
-2.54(-1.11%)
Oct 01, 2019
232.91
234.86
229.14
229.63
953,540
-2.13(-0.92%)
Sep 30, 2019
227.91
233.09
227.91
231.76
1,818,995
+4.52(+1.99%)
Sep 27, 2019
231.15
231.16
226.74
227.24
990,181
-2.30(-1.00%)
Sep 26, 2019
233.47
233.47
227.40
229.54
1,167,016
-3.12(-1.34%)
Sep 25, 2019
229.87
233.32
229.51
232.67
958,917
+2.68(+1.17%)
Sep 24, 2019
233.30
234.65
228.59
229.98
1,367,470
-2.21(-0.95%)
Sep 23, 2019
232.16
234.12
231.87
232.19
1,055,671
-0.11(-0.05%)
Sep 20, 2019
234.18
235.12
232.05
232.30
2,104,026
-2.59(-1.10%)
Sep 19, 2019
235.96
237.36
234.60
234.89
925,303
-1.04(-0.44%)
Sep 18, 2019
236.38
237.57
233.80
235.94
830,098
-0.58(-0.24%)
Sep 17, 2019
238.04
238.15
235.99
236.52
935,893
-0.53(-0.22%)
Sep 16, 2019
237.55
238.08
236.33
237.05
931,017
-1.81(-0.76%)
Sep 13, 2019
240.79
240.84
238.05
238.85
736,414
-1.33(-0.55%)
Sep 12, 2019
241.52
241.73
237.29
240.18
1,197,193
+1.05(+0.44%)
Sep 11, 2019
238.26
239.56
233.90
239.13
1,291,572
+0.45(+0.19%)
Sep 10, 2019
235.54
238.68
232.00
238.68
1,869,967
+2.48(+1.05%)
Sep 09, 2019
241.34
241.43
235.42
236.19
946,956
-4.29(-1.78%)
Sep 06, 2019
236.11
242.55
235.85
240.48
1,474,902
+4.37(+1.85%)
Sep 05, 2019
235.31
236.54
234.05
236.11
1,124,504
+3.44(+1.48%)
Sep 04, 2019
228.44
233.02
227.70
232.67
1,124,448
+6.10(+2.69%)
Sep 03, 2019
229.43
230.84
224.63
226.57
942,773
-5.38(-2.32%)
Aug 30, 2019
234.50
234.50
230.94
231.95
875,565
-1.02(-0.44%)
Aug 29, 2019
233.12
233.44
231.76
232.97
571,154
+1.85(+0.80%)
Aug 28, 2019
227.47
231.97
227.37
231.12
623,546
+2.46(+1.07%)
Aug 27, 2019
229.29
231.43
226.71
228.66
991,415
+1.38(+0.61%)
Aug 26, 2019
228.68
229.46
226.13
227.28
789,998
+0.46(+0.20%)
Aug 23, 2019
232.61
233.67
225.84
226.82
1,210,772
-6.28(-2.69%)
Aug 22, 2019
232.02
234.84
231.99
233.10
1,263,507
+1.65(+0.71%)
Aug 21, 2019
229.07
231.56
229.01
231.44
1,103,434
+3.74(+1.64%)
Aug 20, 2019
229.96
232.36
227.59
227.71
987,546
-2.01(-0.87%)
Aug 19, 2019
229.33
230.82
227.85
229.72
736,647
+2.88(+1.27%)
Aug 16, 2019
226.66
227.40
225.69
226.84
858,706
+1.81(+0.80%)
Aug 15, 2019
223.48
226.30
223.31
225.03
1,067,392
+1.50(+0.67%)
Aug 14, 2019
228.78
229.84
223.37
223.53
1,126,434
-7.88(-3.41%)
Aug 13, 2019
227.70
232.53
227.20
231.42
1,020,945
+3.82(+1.68%)
Aug 12, 2019
230.91
232.72
226.96
227.60
543,540
-4.74(-2.04%)
Aug 09, 2019
230.71
233.05
230.10
232.34
1,262,333
+2.54(+1.10%)
Aug 08, 2019
225.20
230.23
224.26
229.80
1,430,092
+6.28(+2.81%)
Aug 07, 2019
219.63
224.20
216.67
223.52
1,667,382
+2.33(+1.05%)
Aug 06, 2019
218.89
223.80
209.18
221.19
2,874,132
+5.30(+2.45%)
Aug 05, 2019
223.80
224.21
215.58
215.89
2,380,787
-11.28(-4.97%)
Aug 02, 2019
230.54
230.81
225.67
227.17
1,277,441
-3.34(-1.45%)
Aug 01, 2019
231.02
235.42
229.87
230.51
1,094,934
-0.41(-0.18%)
Jul 31, 2019
235.15
235.72
229.92
230.92
1,841,483
-4.78(-2.03%)
Jul 30, 2019
231.56
235.73
231.45
235.70
657,851
+2.96(+1.27%)
Jul 29, 2019
232.82
233.56
231.00
232.74
830,889
+0.36(+0.16%)
Jul 26, 2019
233.26
234.27
231.57
232.38
725,587
+0.22(+0.09%)
Jul 25, 2019
233.01
235.07
231.87
232.16
953,807
-1.92(-0.82%)
Jul 24, 2019
233.50
234.41
230.97
234.08
812,120
+0.42(+0.18%)
Jul 23, 2019
231.13
233.71
230.45
233.66
822,408
+3.00(+1.30%)
Jul 22, 2019
229.72
230.93
229.40
230.66
1,132,781
+1.53(+0.67%)
Jul 19, 2019
232.13
232.16
229.01
229.13
830,791
-2.73(-1.18%)
Jul 18, 2019
229.27
232.06
229.19
231.87
591,698
+1.81(+0.79%)
Jul 17, 2019
230.73
230.79
228.66
230.06
772,508
+0.43(+0.19%)
Jul 16, 2019
232.02
232.08
229.04
229.63
649,315
-1.70(-0.73%)
Jul 15, 2019
231.44
232.29
230.00
231.33
738,181
+0.33(+0.14%)
Jul 12, 2019
233.89
234.10
229.51
231.00
706,320
-3.01(-1.28%)
Jul 11, 2019
232.56
234.09
231.04
234.00
1,123,171
+2.47(+1.07%)
Jul 10, 2019
230.47
232.69
230.47
231.54
779,597
+1.60(+0.69%)
Jul 09, 2019
228.34
230.31
227.99
229.94
1,009,900
+0.69(+0.30%)
Jul 08, 2019
231.27
232.02
229.03
229.25
1,166,838
-2.95(-1.27%)
Jul 05, 2019
231.46
232.95
229.56
232.20
629,360
-0.95(-0.41%)
Jul 03, 2019
232.18
233.15
230.78
233.15
665,486
+1.26(+0.54%)
Jul 02, 2019
232.75
232.93
229.74
231.89
915,964
-0.63(-0.27%)
Jul 01, 2019
231.25
232.89
229.55
232.52
1,136,784
+2.32(+1.01%)
Jun 28, 2019
228.71
230.29
227.86
230.20
1,699,131
+2.61(+1.15%)
Jun 27, 2019
227.69
229.58
226.87
227.59
982,300
+0.95(+0.42%)
Jun 26, 2019
226.81
227.28
223.00
226.64
1,332,286
-0.10(-0.04%)
Jun 25, 2019
228.37
230.57
226.50
226.74
1,487,144
-1.61(-0.70%)
Jun 24, 2019
226.00
228.44
225.26
228.35
1,211,316
+2.45(+1.08%)
Jun 21, 2019
224.21
226.91
223.11
225.90
2,640,052
+1.99(+0.89%)
Jun 20, 2019
219.23
224.11
218.65
223.91
1,714,214
+6.28(+2.89%)
Jun 19, 2019
215.91
218.40
215.63
217.62
1,673,985
+1.53(+0.71%)
Jun 18, 2019
214.87
216.98
214.87
216.09
958,161
+2.16(+1.01%)
Jun 17, 2019
214.13
215.21
212.94
213.93
1,038,193
+0.03(+0.01%)
Jun 14, 2019
216.88
216.88
213.78
213.90
1,077,433
-2.63(-1.22%)
Jun 13, 2019
217.24
217.24
214.34
216.53
1,349,208
+0.06(+0.03%)
Jun 12, 2019
215.82
218.54
215.60
216.46
1,101,369
-0.05(-0.02%)
Jun 11, 2019
220.45
220.91
215.74
216.51
1,044,538
-2.91(-1.33%)
Jun 10, 2019
218.62
220.57
217.72
219.42
1,401,987
+1.67(+0.77%)
Jun 07, 2019
217.57
218.81
216.63
217.75
1,390,308
+1.60(+0.74%)
Jun 06, 2019
217.14
217.42
212.92
216.15
1,831,569
-1.79(-0.82%)
Jun 05, 2019
216.10
219.58
214.28
217.94
1,615,495
+3.77(+1.76%)
Jun 04, 2019
213.73
215.33
212.21
214.17
1,103,815
+2.33(+1.10%)
Jun 03, 2019
213.04
214.93
210.56
211.84
1,238,269
-0.71(-0.33%)
May 31, 2019
214.51
214.64
212.35
212.55
1,140,986
-3.42(-1.58%)
May 30, 2019
213.21
216.35
212.95
215.98
792,646
+2.91(+1.37%)
May 29, 2019
212.66
215.69
211.69
213.06
1,206,932
-0.15(-0.07%)
May 28, 2019
215.34
218.03
213.20
213.21
2,448,888
-0.94(-0.44%)
May 24, 2019
213.87
217.01
213.17
214.15
1,427,852
+1.08(+0.51%)
May 23, 2019
214.01
214.01
211.17
213.06
1,222,397
-1.53(-0.71%)
May 22, 2019
212.42
215.27
211.63
214.59
1,403,807
+1.56(+0.73%)
May 21, 2019
209.91
214.19
209.91
213.04
1,893,698
+4.20(+2.01%)
May 20, 2019
207.26
210.10
206.91
208.84
1,722,036
+0.91(+0.44%)
May 17, 2019
203.90
209.23
203.87
207.93
2,734,676
+2.21(+1.08%)
May 16, 2019
205.32
207.63
204.43
205.72
1,682,277
+0.47(+0.23%)
May 15, 2019
202.20
206.86
201.66
205.24
1,580,465
+2.34(+1.15%)
May 14, 2019
203.79
206.77
202.85
202.90
1,547,657
-0.77(-0.38%)
May 13, 2019
203.05
207.92
202.59
203.68
1,767,446
-1.56(-0.76%)
May 10, 2019
207.85
209.23
203.57
205.23
2,731,491
-4.01(-1.91%)
May 09, 2019
204.83
210.80
202.59
209.24
3,203,553
-2.30(-1.09%)
May 08, 2019
212.20
213.07
210.05
211.54
1,713,545
-0.20(-0.09%)
May 07, 2019
215.61
216.27
210.33
211.74
1,634,053
-5.44(-2.50%)
May 06, 2019
213.17
217.53
211.82
217.18
1,541,676
+0.57(+0.26%)
May 03, 2019
216.62
216.79
214.80
216.61
1,016,223
+1.11(+0.52%)
May 02, 2019
214.55
216.42
213.35
215.50
1,048,439
+0.93(+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
.