Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 225.33 226.56 224.07 224.32 1,654,408 +0.88(+0.39%)
May 27, 2021 224.42 225.32 222.82 223.44 3,489,826 -1.00(-0.45%)
May 26, 2021 222.85 225.58 221.97 224.44 1,743,952 -0.44(-0.19%)
May 25, 2021 225.76 226.69 223.50 224.88 1,711,534 -1.14(-0.50%)
May 24, 2021 227.23 228.24 224.70 226.02 1,388,153 -0.71(-0.31%)
May 21, 2021 227.97 231.03 226.37 226.72 1,101,577 -0.29(-0.13%)
May 20, 2021 224.09 227.46 223.91 227.01 1,200,415 +1.99(+0.89%)
May 19, 2021 224.24 225.25 223.02 225.02 1,142,451 +0.43(+0.19%)
May 18, 2021 222.46 225.63 221.83 224.59 1,816,127 +1.01(+0.45%)
May 17, 2021 225.22 227.47 223.53 223.58 1,056,071 -1.20(-0.53%)
May 14, 2021 226.91 228.59 224.56 224.78 1,450,127 -1.58(-0.70%)
May 13, 2021 224.75 228.07 224.10 226.35 1,933,126 +2.26(+1.01%)
May 12, 2021 222.60 225.87 222.60 224.09 1,765,092 +0.41(+0.18%)
May 11, 2021 229.64 230.57 223.10 223.68 1,705,986 -5.04(-2.20%)
May 10, 2021 222.03 230.78 221.75 228.72 2,006,247 +6.71(+3.02%)
May 07, 2021 222.00 227.16 221.59 222.00 2,748,016 -1.32(-0.59%)
May 06, 2021 225.25 227.10 220.90 223.32 3,034,338 -8.31(-3.59%)
May 05, 2021 232.81 233.70 228.17 231.63 1,851,174 -1.62(-0.70%)
May 04, 2021 234.35 234.42 231.21 233.25 1,074,729 -1.48(-0.63%)
May 03, 2021 231.57 235.33 230.99 234.74 1,055,545 +4.00(+1.73%)
Apr 30, 2021 232.16 233.43 229.38 230.74 1,858,168 -2.42(-1.04%)
Apr 29, 2021 239.41 239.51 232.84 233.16 1,271,866 -5.65(-2.37%)
Apr 28, 2021 239.75 241.02 238.07 238.81 899,372 -0.65(-0.27%)
Apr 27, 2021 238.46 240.60 234.88 239.46 1,136,179 +0.71(+0.30%)
Apr 26, 2021 237.40 239.59 237.27 238.75 1,150,746 +1.48(+0.63%)
Apr 23, 2021 238.84 238.84 233.82 237.27 1,651,992 -1.19(-0.50%)
Apr 22, 2021 238.36 239.71 237.49 238.45 1,052,984 -0.94(-0.39%)
Apr 21, 2021 238.84 240.83 238.49 239.39 1,486,705 +1.58(+0.66%)
Apr 20, 2021 239.93 241.67 237.57 237.81 1,612,907 -2.34(-0.97%)
Apr 19, 2021 241.38 241.88 238.59 240.15 1,554,662 -1.84(-0.76%)
Apr 16, 2021 240.18 242.98 239.23 241.99 2,053,345 +2.87(+1.20%)
Apr 15, 2021 232.60 240.14 232.56 239.12 2,230,849 +7.45(+3.21%)
Apr 14, 2021 232.46 232.77 230.49 231.67 1,190,436 -0.82(-0.35%)
Apr 13, 2021 228.84 233.19 228.60 232.49 1,051,097 +3.05(+1.33%)
Apr 12, 2021 229.39 229.73 228.02 229.44 1,092,585 -0.48(-0.21%)
Apr 09, 2021 225.42 229.98 225.42 229.92 1,322,133 +4.69(+2.08%)
Apr 08, 2021 226.30 226.72 224.82 225.23 1,450,438 -1.07(-0.47%)
Apr 07, 2021 226.92 227.31 224.75 226.30 832,995 -0.56(-0.25%)
Apr 06, 2021 227.33 229.26 225.70 226.85 983,406 -0.44(-0.19%)
Apr 05, 2021 224.78 229.17 224.78 227.29 1,319,571 +3.26(+1.45%)
Apr 01, 2021 225.86 226.81 223.10 224.03 1,033,142 -1.46(-0.65%)
Mar 31, 2021 227.36 227.94 224.74 225.49 1,268,464 -1.89(-0.83%)
Mar 30, 2021 228.25 230.33 226.39 227.38 971,366 -1.81(-0.79%)
Mar 29, 2021 227.83 230.37 225.85 229.19 965,917 +1.87(+0.82%)
Mar 26, 2021 224.60 227.52 221.89 227.32 1,211,281 +3.14(+1.40%)
Mar 25, 2021 225.95 225.95 221.23 224.17 1,296,822 -0.04(-0.02%)
Mar 24, 2021 221.95 224.72 221.42 224.21 1,040,857 +1.40(+0.63%)
Mar 23, 2021 224.38 224.41 222.07 222.81 978,877 -1.26(-0.56%)
Mar 22, 2021 221.18 224.13 220.71 224.07 1,085,092 +2.41(+1.09%)
Mar 19, 2021 222.51 223.80 220.59 221.66 2,764,823 -0.17(-0.08%)
Mar 18, 2021 221.29 223.49 220.74 221.83 929,659 -0.15(-0.07%)
Mar 17, 2021 221.87 223.47 221.30 221.97 1,253,986 -0.18(-0.08%)
Mar 16, 2021 223.72 223.98 221.32 222.15 998,267 -1.12(-0.50%)
Mar 15, 2021 221.07 223.50 220.64 223.27 1,185,141 +2.34(+1.06%)
Mar 12, 2021 221.98 222.68 219.15 220.94 1,295,175 +0.04(+0.02%)
Mar 11, 2021 220.71 222.32 218.89 220.90 2,673,935 +0.29(+0.13%)
Mar 10, 2021 226.97 227.36 219.62 220.61 2,276,625 -4.60(-2.04%)
Mar 09, 2021 229.15 230.07 225.08 225.21 1,314,162 -2.26(-0.99%)
Mar 08, 2021 227.21 230.75 225.54 227.47 1,057,063 -0.32(-0.14%)
Mar 05, 2021 223.54 228.87 222.71 227.80 1,196,022 +5.15(+2.31%)
Mar 04, 2021 223.52 225.42 220.41 222.65 1,507,989 -0.72(-0.32%)
Mar 03, 2021 225.52 226.02 222.97 223.37 1,485,778 -2.84(-1.25%)
Mar 02, 2021 228.42 228.42 224.95 226.21 897,739 -1.23(-0.54%)
Mar 01, 2021 224.34 227.51 223.54 227.44 1,424,181 +4.54(+2.04%)
Feb 26, 2021 227.48 228.77 222.77 222.90 1,666,966 -5.55(-2.43%)
Feb 25, 2021 228.06 231.26 226.83 228.44 1,324,128 +0.41(+0.18%)
Feb 24, 2021 228.68 229.36 226.16 228.04 1,694,625 -0.91(-0.40%)
Feb 23, 2021 228.31 230.03 224.85 228.95 1,851,941 +1.55(+0.68%)
Feb 22, 2021 229.35 229.47 223.54 227.40 1,439,360 -1.76(-0.77%)
Feb 19, 2021 236.54 236.68 229.03 229.16 2,233,225 -7.29(-3.08%)
Feb 18, 2021 237.28 238.45 234.78 236.46 1,533,366 -0.92(-0.39%)
Feb 17, 2021 237.28 237.83 235.03 237.38 1,245,815 -0.48(-0.20%)
Feb 16, 2021 237.03 238.30 235.76 237.86 1,110,922 +0.94(+0.40%)
Feb 12, 2021 234.55 237.57 233.28 236.92 1,229,777 +2.71(+1.16%)
Feb 11, 2021 235.02 235.02 231.74 234.21 1,331,559 +0.45(+0.19%)
Feb 10, 2021 236.84 237.36 233.00 233.76 1,018,941 -1.17(-0.50%)
Feb 09, 2021 237.02 237.77 233.89 234.93 1,340,323 -2.45(-1.03%)
Feb 08, 2021 235.73 238.81 235.73 237.38 1,451,331 +1.98(+0.84%)
Feb 05, 2021 235.97 238.65 233.06 235.40 1,644,788 -0.19(-0.08%)
Feb 04, 2021 240.24 242.10 233.38 235.60 2,739,240 -5.58(-2.31%)
Feb 03, 2021 238.93 243.68 237.61 241.18 1,787,608 +2.49(+1.04%)
Feb 02, 2021 242.58 244.07 238.56 238.69 1,682,880 -2.89(-1.20%)
Feb 01, 2021 242.59 244.96 241.11 241.59 1,206,479 -0.39(-0.16%)
Jan 29, 2021 237.04 244.56 235.63 241.98 2,189,625 +5.16(+2.18%)
Jan 28, 2021 233.55 239.39 232.77 236.82 1,713,652 +4.92(+2.12%)
Jan 27, 2021 236.85 238.17 231.53 231.90 1,431,445 -6.89(-2.89%)
Jan 26, 2021 240.32 240.53 236.13 238.80 1,285,942 -1.75(-0.73%)
Jan 25, 2021 238.94 241.47 237.86 240.54 912,705 +1.38(+0.58%)
Jan 22, 2021 241.78 242.50 239.11 239.17 1,719,871 -2.91(-1.20%)
Jan 21, 2021 242.44 244.02 240.48 242.08 1,378,392 -1.29(-0.53%)
Jan 20, 2021 240.47 243.63 239.40 243.37 1,285,914 +2.34(+0.97%)
Jan 19, 2021 244.00 245.16 239.67 241.03 1,321,569 -0.90(-0.37%)
Jan 15, 2021 238.34 242.24 238.09 241.93 1,581,822 +3.67(+1.54%)
Jan 14, 2021 242.73 243.09 237.94 238.26 1,481,589 -4.84(-1.99%)
Jan 13, 2021 242.58 246.04 242.17 243.10 1,181,156 -0.06(-0.03%)
Jan 12, 2021 241.93 247.13 239.95 243.17 2,348,860 +5.52(+2.32%)
Jan 11, 2021 236.28 238.29 235.70 237.65 941,353 +1.90(+0.80%)
Jan 08, 2021 235.29 237.24 234.43 235.75 1,576,521 +1.44(+0.62%)
Jan 07, 2021 235.20 236.50 232.20 234.31 1,327,769 -0.13(-0.06%)
Jan 06, 2021 231.35 235.35 231.08 234.44 1,593,761 +2.41(+1.04%)
Jan 05, 2021 232.23 233.57 228.69 232.03 1,277,549 +0.31(+0.13%)
Jan 04, 2021 232.00 232.66 228.07 231.72 1,211,732 +0.44(+0.19%)
Dec 31, 2020 231.28 231.28 231.28 721,967 +3.27(+1.44%)
Dec 30, 2020 229.79 230.47 227.93 228.01 721,967 -1.54(-0.67%)
Dec 29, 2020 230.53 231.77 228.56 229.55 883,931 +0.19(+0.08%)
Dec 28, 2020 229.97 230.96 228.57 229.37 697,285 +0.15(+0.06%)
Dec 24, 2020 226.36 230.38 226.36 229.22 475,920 +3.46(+1.53%)
Dec 23, 2020 228.38 228.52 225.70 225.76 994,801 -1.52(-0.67%)
Dec 22, 2020 228.68 229.67 226.67 227.29 1,018,204 -1.81(-0.79%)
Dec 21, 2020 230.49 231.45 226.71 229.10 1,015,406 -3.91(-1.68%)
Dec 18, 2020 229.65 234.06 228.31 233.01 2,975,830 +3.13(+1.36%)
Dec 17, 2020 227.80 230.74 227.39 229.88 1,268,561 +3.15(+1.39%)
Dec 16, 2020 226.41 228.37 223.91 226.72 1,309,870 +1.07(+0.48%)
Dec 15, 2020 222.24 227.00 221.69 225.65 1,364,961 +3.82(+1.72%)
Dec 14, 2020 225.03 228.06 221.72 221.84 1,337,889 -2.49(-1.11%)
Dec 11, 2020 222.99 224.55 221.88 224.32 1,378,428 +0.33(+0.15%)
Dec 10, 2020 222.23 224.90 221.86 223.99 1,461,873 +2.19(+0.99%)
Dec 09, 2020 221.87 222.56 219.62 221.80 1,423,501 +0.49(+0.22%)
Dec 08, 2020 216.58 221.42 216.12 221.31 1,297,044 +3.49(+1.60%)
Dec 07, 2020 223.33 224.38 217.27 217.82 1,409,402 -5.81(-2.60%)
Dec 04, 2020 219.70 223.66 219.60 223.63 2,562,750 +3.91(+1.78%)
Dec 03, 2020 222.25 222.31 218.78 219.72 2,548,755 -3.09(-1.39%)
Dec 02, 2020 219.84 227.07 219.64 222.81 2,426,558 +2.97(+1.35%)
Dec 01, 2020 217.51 219.92 217.01 219.84 1,825,439 +3.51(+1.62%)
Nov 30, 2020 211.95 216.38 211.85 216.33 4,531,749 +5.42(+2.57%)
Nov 27, 2020 210.31 211.41 208.33 210.92 921,734 +1.37(+0.65%)
Nov 25, 2020 212.32 212.79 208.90 209.54 1,767,372 -1.68(-0.79%)
Nov 24, 2020 210.95 211.65 208.99 211.22 2,512,329 +0.75(+0.35%)
Nov 23, 2020 213.51 215.01 209.75 210.47 1,624,196 -3.12(-1.46%)
Nov 20, 2020 214.29 216.23 212.85 213.60 1,363,224 -0.95(-0.44%)
Nov 19, 2020 215.79 216.93 213.61 214.55 1,562,597 -0.53(-0.24%)
Nov 18, 2020 223.10 223.17 214.93 215.07 2,019,338 -8.24(-3.69%)
Nov 17, 2020 222.70 225.90 221.52 223.31 1,225,521 -0.15(-0.07%)
Nov 16, 2020 226.99 227.07 222.71 223.46 1,709,927 -0.22(-0.10%)
Nov 13, 2020 222.44 224.97 221.14 223.68 2,033,330 +2.39(+1.08%)
Nov 12, 2020 223.76 224.48 220.29 221.28 1,417,597 -2.72(-1.21%)
Nov 11, 2020 224.41 224.70 221.83 224.00 1,689,432 +2.63(+1.19%)
Nov 10, 2020 222.05 224.21 220.74 221.36 2,351,408 -0.01(-0.00%)
Nov 09, 2020 228.25 228.30 220.99 221.37 2,094,084 +3.40(+1.56%)
Nov 06, 2020 216.66 222.59 216.22 217.97 1,447,788 +1.81(+0.84%)
Nov 05, 2020 221.09 225.21 214.12 216.16 2,357,561 -1.97(-0.90%)
Nov 04, 2020 221.61 225.89 218.01 218.13 1,609,344 -0.86(-0.39%)
Nov 03, 2020 217.84 220.80 216.43 218.99 1,228,068 +2.70(+1.25%)
Nov 02, 2020 215.20 218.46 213.75 216.29 1,125,476 +3.37(+1.58%)
Oct 30, 2020 214.05 215.52 209.87 212.92 1,533,980 -1.24(-0.58%)
Oct 29, 2020 217.25 218.09 212.68 214.15 1,168,430 -3.15(-1.45%)
Oct 28, 2020 221.18 222.34 216.81 217.30 1,150,307 -7.69(-3.42%)
Oct 27, 2020 223.81 226.50 223.31 224.99 1,083,343 +2.06(+0.93%)
Oct 26, 2020 220.43 223.74 219.77 222.93 1,058,530 +1.59(+0.72%)
Oct 23, 2020 221.86 223.50 220.38 221.34 1,069,585 -0.75(-0.34%)
Oct 22, 2020 217.05 222.40 216.92 222.09 1,189,853 +4.32(+1.98%)
Oct 21, 2020 219.45 220.17 214.67 217.77 1,274,942 +0.13(+0.06%)
Oct 20, 2020 219.17 219.69 217.40 217.64 901,591 -1.03(-0.47%)
Oct 19, 2020 218.80 221.78 217.84 218.67 1,217,590 +0.36(+0.16%)
Oct 16, 2020 217.23 220.32 216.15 218.31 1,145,247 +1.82(+0.84%)
Oct 15, 2020 213.88 217.84 213.26 216.49 1,242,013 +1.22(+0.56%)
Oct 14, 2020 218.12 220.04 214.74 215.28 1,000,402 -2.78(-1.28%)
Oct 13, 2020 218.72 220.85 216.85 218.06 961,860 -1.52(-0.69%)
Oct 12, 2020 219.32 221.55 218.06 219.58 938,997 +0.97(+0.44%)
Oct 09, 2020 218.80 219.36 215.95 218.61 1,707,125 +1.01(+0.47%)
Oct 08, 2020 217.19 218.67 215.97 217.60 1,096,715 +0.47(+0.22%)
Oct 07, 2020 217.65 219.00 215.61 217.13 1,125,013 +0.23(+0.11%)
Oct 06, 2020 219.25 221.38 216.51 216.90 1,079,085 -2.48(-1.13%)
Oct 05, 2020 215.72 219.72 215.68 219.37 1,059,482 +5.05(+2.36%)
Oct 02, 2020 213.63 216.48 212.80 214.33 1,094,335 +1.67(+0.78%)
Oct 01, 2020 215.94 218.16 210.63 212.66 1,318,080 -1.69(-0.79%)
Sep 30, 2020 209.40 217.01 208.93 214.34 2,508,835 +6.68(+3.22%)
Sep 29, 2020 208.28 209.09 207.21 207.67 917,990 +0.40(+0.19%)
Sep 28, 2020 208.57 209.95 207.00 207.27 1,136,114 +0.85(+0.41%)
Sep 25, 2020 202.71 206.87 202.20 206.42 1,620,281 +2.69(+1.32%)
Sep 24, 2020 208.19 208.62 202.70 203.73 1,650,368 -4.08(-1.96%)
Sep 23, 2020 208.12 211.62 206.82 207.81 1,836,389 +1.65(+0.80%)
Sep 22, 2020 209.65 210.11 205.20 206.16 2,041,298 -4.27(-2.03%)
Sep 21, 2020 213.16 213.16 207.60 210.44 1,324,058 -3.19(-1.49%)
Sep 18, 2020 208.34 215.50 208.34 213.63 4,362,580 +3.78(+1.80%)
Sep 17, 2020 208.51 211.12 206.73 209.85 2,085,403 +0.71(+0.34%)
Sep 16, 2020 208.30 211.76 206.54 209.14 2,641,946 +0.81(+0.39%)
Sep 15, 2020 217.40 217.82 208.24 208.33 2,692,307 -8.98(-4.13%)
Sep 14, 2020 218.24 219.69 217.27 217.31 1,222,985 +0.11(+0.05%)
Sep 11, 2020 216.32 218.08 215.34 217.20 1,271,713 +1.47(+0.68%)
Sep 10, 2020 216.48 217.14 213.07 215.73 2,253,043 -1.28(-0.59%)
Sep 09, 2020 217.55 220.21 216.10 217.01 1,522,857 +1.39(+0.65%)
Sep 08, 2020 216.25 216.98 212.34 215.62 1,631,123 +0.69(+0.32%)
Sep 04, 2020 217.49 218.67 213.41 214.92 1,683,357 -0.90(-0.42%)
Sep 03, 2020 225.87 226.49 214.92 215.82 1,927,658 -10.22(-4.52%)
Sep 02, 2020 220.89 226.12 220.38 226.04 1,417,332 +4.91(+2.22%)
Sep 01, 2020 224.00 225.75 219.19 221.13 1,538,394 -1.77(-0.79%)
Aug 31, 2020 223.90 224.47 222.04 222.90 2,531,725 -0.03(-0.01%)
Aug 28, 2020 226.91 227.14 221.19 222.93 2,085,028 -3.46(-1.53%)
Aug 27, 2020 220.34 227.94 213.01 226.39 4,194,133 -6.80(-2.92%)
Aug 26, 2020 233.84 234.22 229.59 233.20 1,261,863 -1.66(-0.71%)
Aug 25, 2020 235.15 236.27 233.37 234.86 1,193,423 +0.77(+0.33%)
Aug 24, 2020 237.68 238.34 233.57 234.09 984,411 -2.54(-1.07%)
Aug 21, 2020 236.99 238.13 234.55 236.63 1,270,033 -1.11(-0.47%)
Aug 20, 2020 238.97 240.54 236.98 237.74 836,716 -2.82(-1.17%)
Aug 19, 2020 243.31 244.41 239.23 240.56 1,105,179 -1.71(-0.71%)
Aug 18, 2020 240.12 243.22 237.95 242.27 1,939,918 +3.51(+1.47%)
Aug 17, 2020 237.70 239.32 236.89 238.76 1,075,053 +1.72(+0.72%)
Aug 14, 2020 240.14 240.84 235.66 237.04 1,226,577 -3.82(-1.59%)
Aug 13, 2020 235.90 241.35 235.49 240.86 1,143,007 +4.69(+1.99%)
Aug 12, 2020 234.95 238.31 234.95 236.17 1,333,557 +2.04(+0.87%)
Aug 11, 2020 238.07 239.24 234.09 234.13 1,770,817 -1.61(-0.68%)
Aug 10, 2020 238.26 238.26 234.18 235.74 2,724,565 +0.31(+0.13%)
Aug 07, 2020 238.91 240.39 234.13 235.43 2,426,579 -2.94(-1.23%)
Aug 06, 2020 244.23 246.02 235.39 238.37 2,821,753 -21.87(-8.40%)
Aug 05, 2020 257.36 261.65 257.36 260.24 1,167,470 +0.52(+0.20%)
Aug 04, 2020 259.87 260.67 258.46 259.71 902,906 -0.75(-0.29%)
Aug 03, 2020 259.81 261.27 257.09 260.46 1,323,524 +2.15(+0.83%)
Jul 31, 2020 251.64 258.33 250.89 258.32 1,624,436 +6.89(+2.74%)
Jul 30, 2020 250.97 252.62 247.93 251.43 999,688 -2.35(-0.93%)
Jul 29, 2020 251.32 255.17 251.32 253.78 918,448 +3.12(+1.25%)
Jul 28, 2020 252.08 252.83 249.91 250.66 885,072 -2.00(-0.79%)
Jul 27, 2020 248.14 253.12 247.04 252.66 1,016,394 +3.02(+1.21%)
Jul 24, 2020 250.24 250.64 246.99 249.64 673,735 -0.75(-0.30%)
Jul 23, 2020 251.67 253.56 249.47 250.39 916,396 -0.67(-0.27%)
Jul 22, 2020 249.47 252.27 248.74 251.06 1,209,920 +1.96(+0.79%)
Jul 21, 2020 247.66 253.80 246.99 249.11 1,575,102 +3.18(+1.29%)
Jul 20, 2020 246.05 246.56 243.35 245.93 1,092,898 +0.80(+0.33%)
Jul 17, 2020 244.90 247.07 242.52 245.13 1,394,085 +1.77(+0.73%)
Jul 16, 2020 245.06 246.42 243.19 243.36 1,401,604 -1.75(-0.72%)
Jul 15, 2020 243.31 246.21 242.50 245.11 1,477,941 +3.27(+1.35%)
Jul 14, 2020 236.00 242.21 235.77 241.84 1,376,129 +5.50(+2.33%)
Jul 13, 2020 236.26 240.77 234.92 236.34 1,461,870 +0.04(+0.02%)
Jul 10, 2020 236.91 238.53 233.92 236.31 966,166 -1.14(-0.48%)
Jul 09, 2020 234.37 239.03 233.18 237.45 1,927,140 +5.40(+2.33%)
Jul 08, 2020 231.32 235.90 230.67 232.05 2,555,960 +1.24(+0.54%)
Jul 07, 2020 228.05 231.62 227.30 230.81 1,989,237 +0.83(+0.36%)
Jul 06, 2020 228.09 232.96 227.33 229.97 3,482,090 +5.00(+2.22%)
Jul 02, 2020 222.36 225.94 220.84 224.98 2,052,354 +3.21(+1.45%)
Jul 01, 2020 219.48 223.08 219.22 221.76 1,567,942 +2.08(+0.94%)
Jun 30, 2020 213.56 221.11 212.15 219.69 2,519,021 +5.78(+2.70%)
Jun 29, 2020 214.89 215.35 210.01 213.91 2,273,870 -0.55(-0.26%)
Jun 26, 2020 210.86 215.59 210.24 214.46 2,798,735 +4.25(+2.02%)
Jun 25, 2020 212.83 212.83 206.86 210.21 2,701,322 -3.55(-1.66%)
Jun 24, 2020 216.75 217.60 209.15 213.76 2,397,903 -4.61(-2.11%)
Jun 23, 2020 217.43 220.36 217.07 218.37 1,614,699 +2.42(+1.12%)
Jun 22, 2020 217.54 217.54 213.07 215.94 1,574,771 -2.20(-1.01%)
Jun 19, 2020 219.03 219.78 215.90 218.15 2,606,177 +1.25(+0.58%)
Jun 18, 2020 217.04 218.84 215.77 216.90 1,229,748 -0.96(-0.44%)
Jun 17, 2020 217.78 220.47 216.44 217.85 1,427,660 +0.74(+0.34%)
Jun 16, 2020 218.35 220.82 215.93 217.11 1,615,130 +2.12(+0.99%)
Jun 15, 2020 210.02 216.78 208.48 214.99 2,183,139 +3.00(+1.42%)
Jun 12, 2020 215.36 217.28 210.26 211.99 2,190,674 +0.63(+0.30%)
Jun 11, 2020 216.62 217.21 210.64 211.35 2,590,030 -6.38(-2.93%)
Jun 10, 2020 218.93 221.32 217.24 217.73 2,587,371 -0.13(-0.06%)
Jun 09, 2020 227.11 229.84 217.78 217.86 2,570,763 -9.15(-4.03%)
Jun 08, 2020 220.77 227.01 219.89 227.01 3,871,187 +5.51(+2.49%)
Jun 05, 2020 223.12 223.69 220.43 221.50 3,803,152 -1.41(-0.63%)
Jun 04, 2020 221.49 224.55 219.66 222.91 1,993,724 +0.47(+0.21%)
Jun 03, 2020 222.60 223.23 219.30 222.44 1,951,081 -1.34(-0.60%)
Jun 02, 2020 224.29 224.29 221.00 223.78 1,385,429 -0.32(-0.14%)
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.