Becton Dickinson (NY: BDX )

233.59 -3.02 (-1.28%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 213.00 213.13 210.86 211.06 1,149,082 -3.40(-1.59%)
May 30, 2019 211.71 214.83 211.45 214.46 798,270 +2.89(+1.37%)
May 29, 2019 211.16 214.17 210.20 211.56 1,215,496 -0.14(-0.07%)
May 28, 2019 213.82 216.50 211.70 211.71 2,466,264 -0.93(-0.44%)
May 24, 2019 212.37 215.48 211.67 212.64 1,437,984 +1.08(+0.51%)
May 23, 2019 212.50 212.50 209.68 211.56 1,231,070 -1.52(-0.71%)
May 22, 2019 210.92 213.75 210.14 213.08 1,413,768 +1.55(+0.73%)
May 21, 2019 208.43 212.68 208.43 211.53 1,907,135 +4.17(+2.01%)
May 20, 2019 205.80 208.62 205.45 207.37 1,734,255 +0.90(+0.44%)
May 17, 2019 202.46 207.76 202.43 206.46 2,754,080 +2.20(+1.08%)
May 16, 2019 203.88 206.16 202.99 204.27 1,694,214 +0.47(+0.23%)
May 15, 2019 200.78 205.41 200.23 203.80 1,591,679 +2.32(+1.15%)
May 14, 2019 202.36 205.31 201.42 201.47 1,558,639 -0.77(-0.38%)
May 13, 2019 201.62 206.45 201.16 202.24 1,779,987 -1.55(-0.76%)
May 10, 2019 206.38 207.76 202.13 203.79 2,750,873 -3.98(-1.91%)
May 09, 2019 203.39 209.31 201.16 207.76 3,226,283 -2.29(-1.09%)
May 08, 2019 210.70 211.57 208.57 210.05 1,725,703 -0.20(-0.09%)
May 07, 2019 214.09 214.75 208.85 210.25 1,645,648 -5.40(-2.50%)
May 06, 2019 211.67 215.99 210.33 215.65 1,552,615 +0.57(+0.27%)
May 03, 2019 215.09 215.26 213.29 215.08 1,023,434 +1.10(+0.52%)
May 02, 2019 213.04 214.90 211.84 213.98 1,055,879 +0.92(+0.43%)
May 01, 2019 217.25 217.65 212.56 213.05 1,036,939 -4.60(-2.11%)
Apr 30, 2019 214.66 217.85 211.48 217.66 1,999,672 +3.64(+1.70%)
Apr 29, 2019 214.56 216.03 213.10 214.01 1,220,239 -1.27(-0.59%)
Apr 26, 2019 215.64 216.08 213.42 215.29 892,476 +0.62(+0.29%)
Apr 25, 2019 209.55 215.50 208.58 214.66 2,009,645 +4.46(+2.12%)
Apr 24, 2019 206.02 210.91 204.41 210.21 1,956,381 +4.03(+1.96%)
Apr 23, 2019 203.48 209.07 202.78 206.17 2,828,475 +2.71(+1.33%)
Apr 22, 2019 205.34 207.52 203.07 203.46 1,647,624 -2.58(-1.25%)
Apr 18, 2019 204.33 208.74 202.19 206.04 2,812,369 +1.83(+0.89%)
Apr 17, 2019 217.63 217.63 200.27 204.21 5,193,189 -12.79(-5.90%)
Apr 16, 2019 223.77 225.19 216.66 217.00 1,724,717 -5.59(-2.51%)
Apr 15, 2019 223.13 223.94 221.68 222.59 1,219,178 -0.46(-0.21%)
Apr 12, 2019 228.39 229.28 222.75 223.05 1,480,235 -4.54(-1.99%)
Apr 11, 2019 228.93 229.05 227.15 227.59 1,061,198 -0.45(-0.20%)
Apr 10, 2019 225.97 229.49 225.48 228.04 923,658 +2.22(+0.98%)
Apr 09, 2019 225.42 226.45 223.90 225.82 1,483,354 -1.10(-0.49%)
Apr 08, 2019 227.45 227.68 225.22 226.92 1,377,102 -0.26(-0.12%)
Apr 05, 2019 228.31 229.33 226.88 227.19 1,631,433 -0.28(-0.12%)
Apr 04, 2019 225.92 227.73 224.60 227.47 1,278,266 +1.99(+0.88%)
Apr 03, 2019 227.41 227.43 224.55 225.48 1,519,786 -1.22(-0.54%)
Apr 02, 2019 227.30 227.85 226.40 226.70 1,085,986 -0.59(-0.26%)
Apr 01, 2019 226.82 228.51 226.20 227.28 1,240,979 +1.50(+0.66%)
Mar 29, 2019 224.46 226.02 223.49 225.78 1,640,834 +2.47(+1.11%)
Mar 28, 2019 222.52 223.67 221.21 223.32 1,094,875 +1.27(+0.57%)
Mar 27, 2019 223.51 224.13 220.75 222.05 1,138,887 -1.27(-0.57%)
Mar 26, 2019 220.01 224.25 220.01 223.32 1,527,333 +5.20(+2.38%)
Mar 25, 2019 217.65 218.36 215.37 218.12 1,265,240 +1.02(+0.47%)
Mar 22, 2019 220.99 221.27 217.02 217.10 1,210,247 -4.79(-2.16%)
Mar 21, 2019 219.65 222.12 219.34 221.89 1,230,351 +2.05(+0.93%)
Mar 20, 2019 223.88 223.88 218.97 219.84 1,489,226 -4.00(-1.79%)
Mar 19, 2019 221.23 223.90 219.36 223.83 1,504,727 +2.62(+1.19%)
Mar 18, 2019 225.35 225.35 218.83 221.21 2,160,606 -8.36(-3.64%)
Mar 15, 2019 228.57 232.50 228.34 229.57 2,228,925 +1.50(+0.66%)
Mar 14, 2019 229.41 229.41 227.22 228.07 967,973 -1.24(-0.54%)
Mar 13, 2019 227.65 230.50 227.19 229.31 886,482 +2.76(+1.22%)
Mar 12, 2019 226.75 228.15 226.08 226.55 912,835 +0.58(+0.26%)
Mar 11, 2019 224.13 226.00 223.98 225.97 707,338 +2.91(+1.31%)
Mar 08, 2019 222.07 223.32 220.22 223.06 890,154 +0.04(+0.02%)
Mar 07, 2019 224.17 224.47 221.93 223.02 795,439 -1.05(-0.47%)
Mar 06, 2019 227.61 227.77 223.03 224.06 937,729 -3.29(-1.45%)
Mar 05, 2019 227.91 227.93 225.46 227.35 636,949 -0.57(-0.25%)
Mar 04, 2019 230.25 230.41 225.22 227.92 912,352 -1.36(-0.59%)
Mar 01, 2019 225.82 229.37 225.25 229.28 1,085,667 +5.03(+2.24%)
Feb 28, 2019 225.53 227.00 224.10 224.25 1,347,860 -1.35(-0.60%)
Feb 27, 2019 223.50 225.63 223.35 225.61 781,688 +1.06(+0.47%)
Feb 26, 2019 225.54 225.88 223.61 224.54 872,877 -1.06(-0.47%)
Feb 25, 2019 225.87 227.15 225.34 225.60 1,111,029 +0.56(+0.25%)
Feb 22, 2019 223.71 225.21 223.43 225.04 744,968 +1.78(+0.80%)
Feb 21, 2019 224.49 224.49 222.09 223.26 763,797 -1.23(-0.55%)
Feb 20, 2019 223.25 224.62 222.57 224.50 773,637 +0.92(+0.41%)
Feb 19, 2019 223.23 224.08 222.63 223.58 810,190 -0.27(-0.12%)
Feb 15, 2019 222.56 223.89 220.84 223.85 1,639,151 +3.45(+1.57%)
Feb 14, 2019 220.21 221.69 219.04 220.40 898,897 -0.49(-0.22%)
Feb 13, 2019 222.87 223.30 220.59 220.88 970,290 -1.09(-0.49%)
Feb 12, 2019 219.68 222.21 218.47 221.97 1,215,409 +3.14(+1.43%)
Feb 11, 2019 219.01 220.67 217.90 218.84 850,202 +0.51(+0.24%)
Feb 08, 2019 216.94 218.37 214.30 218.32 1,089,328 +0.59(+0.27%)
Feb 07, 2019 217.46 219.23 216.29 217.74 1,066,056 -1.36(-0.62%)
Feb 06, 2019 218.35 221.24 218.02 219.10 1,385,771 +0.59(+0.27%)
Feb 05, 2019 223.54 228.95 217.58 218.50 2,259,486 -4.28(-1.92%)
Feb 04, 2019 222.63 223.54 220.09 222.78 1,086,177 -0.24(-0.11%)
Feb 01, 2019 224.69 225.44 221.29 223.02 1,111,738 -1.84(-0.82%)
Jan 31, 2019 220.62 225.23 219.38 224.86 1,725,275 +3.59(+1.62%)
Jan 30, 2019 218.99 222.10 217.97 221.27 952,702 +2.73(+1.25%)
Jan 29, 2019 218.03 220.63 217.89 218.54 1,102,877 +0.55(+0.25%)
Jan 28, 2019 217.34 218.31 216.06 217.99 821,731 -1.10(-0.50%)
Jan 25, 2019 218.13 220.64 217.16 219.09 1,367,457 +2.11(+0.97%)
Jan 24, 2019 215.11 217.25 214.16 216.98 908,389 +1.42(+0.66%)
Jan 23, 2019 215.47 217.16 212.75 215.56 802,577 -0.04(-0.02%)
Jan 22, 2019 216.98 217.87 214.12 215.60 1,176,667 -2.60(-1.19%)
Jan 18, 2019 213.91 218.36 213.00 218.21 1,499,255 +5.38(+2.53%)
Jan 17, 2019 211.91 213.73 209.12 212.82 1,832,077 +4.36(+2.09%)
Jan 16, 2019 208.76 210.00 207.45 208.46 860,335 +0.44(+0.21%)
Jan 15, 2019 204.62 208.34 204.62 208.02 938,200 +3.97(+1.94%)
Jan 14, 2019 204.97 206.58 204.03 204.06 1,050,166 -2.24(-1.09%)
Jan 11, 2019 205.86 206.89 204.24 206.30 1,039,849 -0.52(-0.25%)
Jan 10, 2019 204.01 207.04 203.12 206.82 931,288 +1.80(+0.88%)
Jan 09, 2019 202.14 206.43 201.75 205.02 1,315,656 +4.28(+2.13%)
Jan 08, 2019 198.50 201.02 198.17 200.74 1,251,892 +3.66(+1.86%)
Jan 07, 2019 195.44 200.77 195.00 197.08 1,836,411 +1.49(+0.76%)
Jan 04, 2019 192.26 197.03 192.26 195.59 2,190,971 +5.22(+2.74%)
Jan 03, 2019 196.58 197.17 189.94 190.37 2,096,739 -8.00(-4.03%)
Jan 02, 2019 200.08 201.02 196.70 198.38 1,305,526 -4.72(-2.33%)
Dec 31, 2018 201.67 203.63 200.85 203.10 738,311 +3.00(+1.50%)
Dec 28, 2018 201.80 202.24 199.22 200.10 904,722 -0.21(-0.10%)
Dec 27, 2018 194.18 200.33 192.93 200.31 1,319,360 +3.93(+2.00%)
Dec 26, 2018 189.67 196.40 188.05 196.38 1,087,461 +7.22(+3.82%)
Dec 24, 2018 192.41 192.69 189.11 189.16 1,007,010 -3.97(-2.06%)
Dec 21, 2018 195.37 198.35 192.84 193.13 3,126,647 -2.90(-1.48%)
Dec 20, 2018 199.14 201.11 194.47 196.03 2,156,356 -4.29(-2.14%)
Dec 19, 2018 202.16 206.13 198.88 200.32 1,838,651 -0.83(-0.41%)
Dec 18, 2018 205.38 205.51 199.31 201.15 1,423,986 -2.43(-1.19%)
Dec 17, 2018 207.32 207.58 202.27 203.58 1,302,812 -5.05(-2.42%)
Dec 14, 2018 211.21 211.48 207.79 208.62 1,251,746 -4.90(-2.30%)
Dec 13, 2018 213.31 214.88 211.57 213.53 1,156,895 +1.20(+0.56%)
Dec 12, 2018 215.93 217.91 212.18 212.33 1,120,169 -0.99(-0.47%)
Dec 11, 2018 215.31 217.76 211.82 213.32 1,184,091 +0.21(+0.10%)
Dec 10, 2018 211.02 213.90 207.32 213.11 977,963 +1.79(+0.85%)
Dec 07, 2018 217.21 218.07 210.55 211.32 1,309,213 -5.44(-2.51%)
Dec 06, 2018 217.94 218.61 211.00 216.76 2,149,707 -3.32(-1.51%)
Dec 04, 2018 227.12 227.60 219.75 220.08 1,616,673 -6.86(-3.02%)
Dec 03, 2018 228.18 230.07 225.96 226.94 1,555,754 -0.17(-0.08%)
Nov 30, 2018 224.99 227.63 224.03 227.12 1,497,372 +2.38(+1.06%)
Nov 29, 2018 223.45 225.91 222.97 224.73 1,003,799 +0.41(+0.18%)
Nov 28, 2018 219.07 224.34 219.03 224.32 1,097,039 +5.51(+2.52%)
Nov 27, 2018 216.85 219.11 215.15 218.81 1,005,047 +1.27(+0.58%)
Nov 26, 2018 218.63 219.55 217.45 217.54 1,227,815 +0.07(+0.03%)
Nov 23, 2018 216.38 218.92 215.83 217.47 397,741 -0.02(-0.01%)
Nov 21, 2018 217.49 217.49 217.49 0 +2.41(+1.12%)
Nov 20, 2018 217.37 218.22 213.90 215.08 1,950,219 -3.63(-1.66%)
Nov 19, 2018 220.98 222.54 217.63 218.71 1,028,765 -2.40(-1.08%)
Nov 16, 2018 214.54 222.96 214.12 221.11 1,385,195 +5.42(+2.51%)
Nov 15, 2018 210.19 215.84 208.85 215.69 1,146,521 +4.31(+2.04%)
Nov 14, 2018 212.06 213.18 209.87 211.38 989,862 +0.66(+0.32%)
Nov 13, 2018 212.50 214.90 209.64 210.72 1,039,751 -1.54(-0.73%)
Nov 12, 2018 218.44 218.44 212.16 212.26 1,109,510 -6.33(-2.89%)
Nov 09, 2018 217.66 219.36 215.65 218.59 1,119,218 -1.10(-0.50%)
Nov 08, 2018 212.78 219.74 212.32 219.68 1,717,644 +6.85(+3.22%)
Nov 07, 2018 218.19 218.40 212.06 212.84 3,146,707 -3.44(-1.59%)
Nov 06, 2018 203.13 216.60 202.18 216.28 2,955,046 +3.03(+1.42%)
Nov 05, 2018 211.81 214.18 210.81 213.25 1,993,151 +1.56(+0.74%)
Nov 02, 2018 211.69 213.72 208.50 211.69 1,348,692 +1.28(+0.61%)
Nov 01, 2018 206.74 210.54 206.46 210.41 1,205,321 +3.29(+1.59%)
Oct 31, 2018 209.29 210.35 206.86 207.12 1,749,283 -0.09(-0.04%)
Oct 30, 2018 205.97 207.91 203.94 207.21 1,339,580 +1.89(+0.92%)
Oct 29, 2018 208.37 209.31 202.49 205.32 885,385 -0.45(-0.22%)
Oct 26, 2018 205.59 208.48 203.30 205.77 1,434,606 -2.20(-1.06%)
Oct 25, 2018 205.67 209.46 203.68 207.97 1,376,314 +3.67(+1.80%)
Oct 24, 2018 208.13 210.23 203.70 204.30 1,519,005 -3.60(-1.73%)
Oct 23, 2018 208.63 209.22 204.08 207.90 2,013,435 -3.57(-1.69%)
Oct 22, 2018 214.64 215.19 211.27 211.47 1,059,071 -2.47(-1.15%)
Oct 19, 2018 214.90 216.48 213.21 213.94 1,386,530 -1.54(-0.71%)
Oct 18, 2018 220.28 220.28 214.00 215.48 920,393 -4.66(-2.11%)
Oct 17, 2018 219.19 220.69 218.04 220.13 900,700 +0.61(+0.28%)
Oct 16, 2018 215.57 219.77 214.51 219.52 1,874,461 +5.38(+2.51%)
Oct 15, 2018 217.86 218.22 214.14 214.14 1,251,980 -3.87(-1.78%)
Oct 12, 2018 218.05 220.52 215.59 218.01 1,347,691 +3.71(+1.73%)
Oct 11, 2018 217.66 219.88 213.04 214.30 1,853,482 -3.85(-1.76%)
Oct 10, 2018 224.12 224.63 217.63 218.15 1,124,735 -6.95(-3.09%)
Oct 09, 2018 224.38 226.67 223.38 225.09 669,725 +0.12(+0.05%)
Oct 08, 2018 228.03 228.31 222.99 224.98 984,996 -3.06(-1.34%)
Oct 05, 2018 227.72 229.04 225.91 228.03 1,163,065 +0.35(+0.15%)
Oct 04, 2018 232.23 232.52 226.66 227.68 1,190,476 -4.78(-2.06%)
Oct 03, 2018 236.37 236.72 232.11 232.46 1,181,041 -4.67(-1.97%)
Oct 02, 2018 237.36 237.83 235.24 237.13 791,525 -0.43(-0.18%)
Oct 01, 2018 235.43 238.90 235.43 237.56 1,131,748 +3.04(+1.29%)
Sep 28, 2018 233.32 235.36 232.51 234.53 1,063,240 +0.91(+0.39%)
Sep 27, 2018 235.57 235.57 233.49 233.62 546,411 -1.50(-0.64%)
Sep 26, 2018 235.58 237.65 234.35 235.12 917,614 -0.46(-0.19%)
Sep 25, 2018 236.61 237.04 235.24 235.58 593,668 -0.21(-0.09%)
Sep 24, 2018 234.28 236.11 234.14 235.79 965,833 +0.79(+0.34%)
Sep 21, 2018 234.78 236.06 234.12 235.00 1,914,700 -0.33(-0.14%)
Sep 20, 2018 234.68 235.74 234.00 235.33 1,005,379 +1.66(+0.71%)
Sep 19, 2018 233.91 234.54 232.87 233.66 955,770 +0.26(+0.11%)
Sep 18, 2018 230.75 234.08 230.58 233.41 1,030,802 +2.27(+0.98%)
Sep 17, 2018 233.63 234.01 230.41 231.14 1,021,724 -3.06(-1.30%)
Sep 14, 2018 234.51 235.16 233.59 234.19 668,949 -0.33(-0.14%)
Sep 13, 2018 233.24 235.16 232.96 234.53 989,231 +2.38(+1.03%)
Sep 12, 2018 229.75 232.70 229.36 232.15 1,449,592 +2.85(+1.24%)
Sep 11, 2018 228.02 230.09 227.53 229.30 1,201,772 +0.55(+0.24%)
Sep 10, 2018 229.78 230.58 228.71 228.75 896,392 +0.18(+0.08%)
Sep 07, 2018 228.69 230.03 228.03 228.57 1,182,985 -1.16(-0.50%)
Sep 06, 2018 231.73 231.87 228.82 229.73 1,530,605 -1.07(-0.46%)
Sep 05, 2018 233.84 234.34 229.96 230.80 1,044,440 -3.90(-1.66%)
Sep 04, 2018 234.88 235.99 234.25 234.69 1,271,886 +0.05(+0.02%)
Aug 31, 2018 234.64 234.64 234.64 0 +1.39(+0.60%)
Aug 30, 2018 231.98 233.97 231.98 233.25 871,239 +0.87(+0.37%)
Aug 29, 2018 230.72 232.96 230.72 232.38 1,010,505 +1.52(+0.66%)
Aug 28, 2018 230.16 231.16 229.71 230.86 723,790 +1.21(+0.53%)
Aug 27, 2018 229.75 230.21 228.18 229.65 529,170 +0.81(+0.35%)
Aug 24, 2018 227.59 229.20 227.46 228.84 499,653 +1.40(+0.61%)
Aug 23, 2018 227.29 228.18 226.46 227.45 538,135 +0.88(+0.39%)
Aug 22, 2018 224.55 227.05 223.15 226.57 548,634 +1.35(+0.60%)
Aug 21, 2018 227.58 228.48 225.19 225.22 943,186 -1.31(-0.58%)
Aug 20, 2018 227.59 227.90 226.19 226.52 592,689 -0.28(-0.12%)
Aug 17, 2018 226.93 227.50 225.31 226.80 589,271 +0.44(+0.19%)
Aug 16, 2018 225.69 227.07 224.69 226.36 520,795 +1.43(+0.64%)
Aug 15, 2018 223.84 225.56 222.59 224.93 929,180 +0.56(+0.25%)
Aug 14, 2018 222.47 225.19 221.97 224.36 696,727 +1.94(+0.87%)
Aug 13, 2018 223.57 224.95 221.85 222.42 825,243 -0.99(-0.44%)
Aug 10, 2018 224.48 225.60 222.81 223.41 1,501,638 -1.94(-0.86%)
Aug 09, 2018 226.39 227.38 225.06 225.35 803,926 +0.09(+0.04%)
Aug 08, 2018 223.09 225.95 222.54 225.26 1,331,373 +3.06(+1.38%)
Aug 07, 2018 222.42 222.91 221.47 222.19 845,789 -0.31(-0.14%)
Aug 06, 2018 221.51 223.03 220.92 222.50 1,057,351 +1.07(+0.49%)
Aug 03, 2018 220.99 222.62 219.29 221.43 1,177,650 +1.81(+0.82%)
Aug 02, 2018 220.35 221.37 214.87 219.62 2,189,875 -4.39(-1.96%)
Aug 01, 2018 224.05 226.24 223.31 224.00 1,461,473 -0.33(-0.15%)
Jul 31, 2018 222.42 224.87 221.47 224.34 1,356,269 +2.79(+1.26%)
Jul 30, 2018 223.85 224.57 220.55 221.55 1,228,074 -2.63(-1.18%)
Jul 27, 2018 224.97 225.89 222.94 224.19 1,237,024 -1.05(-0.47%)
Jul 26, 2018 225.44 226.46 223.15 225.23 1,073,573 +0.19(+0.08%)
Jul 25, 2018 221.01 225.38 220.42 225.04 885,585 +2.40(+1.08%)
Jul 24, 2018 222.72 223.94 221.50 222.64 926,714 +0.24(+0.11%)
Jul 23, 2018 220.83 222.78 220.51 222.40 518,976 +1.06(+0.48%)
Jul 20, 2018 220.43 222.53 220.43 221.34 797,771 +0.04(+0.02%)
Jul 19, 2018 220.47 222.70 219.31 221.30 1,126,144 +0.74(+0.34%)
Jul 18, 2018 221.99 222.72 220.09 220.56 672,455 -1.43(-0.65%)
Jul 17, 2018 219.84 222.56 219.26 221.99 810,782 +2.35(+1.07%)
Jul 16, 2018 220.92 221.31 219.23 219.64 671,217 -1.77(-0.80%)
Jul 13, 2018 221.95 222.10 220.83 221.41 577,314 +0.32(+0.15%)
Jul 12, 2018 219.96 221.44 219.30 221.08 710,018 +1.89(+0.86%)
Jul 11, 2018 217.98 220.00 217.08 219.19 1,084,096 +0.07(+0.03%)
Jul 10, 2018 219.53 220.19 218.32 219.12 1,138,823 -0.10(-0.05%)
Jul 09, 2018 218.76 220.01 218.76 219.22 1,032,189 +1.61(+0.74%)
Jul 06, 2018 217.45 219.47 216.72 217.61 912,173 +0.61(+0.28%)
Jul 05, 2018 216.06 217.38 215.32 217.00 1,065,864 +1.52(+0.71%)
Jul 03, 2018 215.47 215.47 215.47 0 +1.42(+0.66%)
Jul 02, 2018 212.76 214.35 210.86 214.06 901,454 -0.59(-0.28%)
Jun 29, 2018 214.53 217.41 214.44 214.65 1,418,944 -0.12(-0.06%)
Jun 28, 2018 211.78 215.26 210.58 214.78 1,386,599 +2.69(+1.27%)
Jun 27, 2018 214.86 217.14 212.09 212.09 1,835,742 -2.51(-1.17%)
Jun 26, 2018 210.34 216.12 210.34 214.60 2,154,343 +4.26(+2.02%)
Jun 25, 2018 212.99 212.99 208.73 210.34 1,148,182 -2.55(-1.20%)
Jun 22, 2018 209.78 214.29 209.35 212.90 4,027,377 +3.91(+1.87%)
Jun 21, 2018 208.76 211.07 206.90 208.99 1,326,882 +2.80(+1.36%)
Jun 20, 2018 205.88 207.42 205.80 206.19 822,479 +0.09(+0.04%)
Jun 19, 2018 205.76 206.29 204.83 206.10 1,285,332 -0.96(-0.46%)
Jun 18, 2018 206.32 207.54 203.45 207.06 1,160,480 -0.96(-0.46%)
Jun 15, 2018 208.75 207.31 208.02 1,722,227 -0.59(-0.28%)
Jun 14, 2018 209.07 209.35 207.39 208.61 876,211 +0.50(+0.24%)
Jun 13, 2018 209.67 210.74 207.87 208.11 775,336 -1.24(-0.59%)
Jun 12, 2018 208.53 210.09 208.32 209.35 1,123,639 +0.96(+0.46%)
Jun 11, 2018 207.71 209.86 206.51 208.39 1,343,971 +0.65(+0.31%)
Jun 08, 2018 206.17 207.81 205.05 207.73 796,647 +1.84(+0.89%)
Jun 07, 2018 207.48 207.65 204.12 205.90 1,013,542 -0.98(-0.47%)
Jun 06, 2018 207.35 206.87 1,154,300 +3.48(+1.71%)
Jun 05, 2018 204.12 204.45 202.78 203.40 1,119,866 -0.55(-0.27%)
Jun 04, 2018 201.88 204.38 201.00 203.94 1,004,157 +3.03(+1.51%)
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.