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, 2022 244.09 247.89 241.69 246.38 1,448,373 -0.64(-0.26%)
May 27, 2022 244.69 247.02 243.24 247.02 731,566 +3.81(+1.57%)
May 26, 2022 244.20 246.12 242.53 243.20 817,076 +0.33(+0.13%)
May 25, 2022 249.98 249.98 239.17 242.88 1,430,499 -5.09(-2.05%)
May 24, 2022 247.45 249.45 246.08 247.97 1,001,253 +0.43(+0.17%)
May 23, 2022 246.41 248.30 243.98 247.54 890,839 +4.53(+1.86%)
May 20, 2022 243.11 244.14 238.69 243.01 945,747 +1.12(+0.46%)
May 19, 2022 240.39 243.20 237.01 241.89 1,281,783 +0.04(+0.02%)
May 18, 2022 246.38 246.99 241.32 241.85 933,622 -4.97(-2.01%)
May 17, 2022 244.78 246.83 243.32 246.82 1,038,870 +3.25(+1.33%)
May 16, 2022 239.57 245.05 238.50 243.58 1,169,372 +4.29(+1.79%)
May 13, 2022 241.79 242.06 236.87 239.29 1,237,709 -1.23(-0.51%)
May 12, 2022 239.49 241.04 237.04 240.53 1,212,647 +0.70(+0.29%)
May 11, 2022 239.90 246.32 239.47 239.82 1,006,179 -1.07(-0.44%)
May 10, 2022 243.90 246.75 239.83 240.89 1,888,348 -2.02(-0.83%)
May 09, 2022 245.62 246.14 242.30 242.91 1,549,193 -5.56(-2.24%)
May 06, 2022 246.57 249.81 241.09 248.47 2,179,113 -1.61(-0.64%)
May 05, 2022 241.77 251.27 239.67 250.08 2,555,862 +5.88(+2.41%)
May 04, 2022 238.88 245.12 237.25 244.20 1,358,958 +4.54(+1.89%)
May 03, 2022 237.67 241.51 237.15 239.67 1,098,408 +3.13(+1.32%)
May 02, 2022 238.98 241.56 234.63 236.54 1,035,480 -1.55(-0.65%)
Apr 29, 2022 242.59 243.60 237.24 238.09 1,231,074 -5.75(-2.36%)
Apr 28, 2022 244.85 246.05 241.14 243.84 996,376 +0.20(+0.08%)
Apr 27, 2022 246.21 247.44 243.00 243.64 1,445,977 -1.96(-0.80%)
Apr 26, 2022 248.40 250.43 244.65 245.59 1,371,212 -3.35(-1.35%)
Apr 25, 2022 245.32 249.64 243.35 248.94 959,378 +3.29(+1.34%)
Apr 22, 2022 252.73 252.99 245.56 245.65 1,197,226 -9.49(-3.72%)
Apr 21, 2022 261.02 261.38 254.79 255.14 1,555,245 -2.66(-1.03%)
Apr 20, 2022 254.58 259.34 253.96 257.80 1,480,967 +4.01(+1.58%)
Apr 19, 2022 249.87 254.16 249.68 253.79 1,021,071 +3.27(+1.30%)
Apr 18, 2022 261.03 262.15 249.44 250.52 1,043,068 -11.15(-4.26%)
Apr 14, 2022 262.20 264.04 260.19 261.68 956,977 +0.71(+0.27%)
Apr 13, 2022 259.16 261.44 257.84 260.96 689,994 +1.70(+0.65%)
Apr 12, 2022 259.40 261.44 257.19 259.27 829,317 -0.80(-0.31%)
Apr 11, 2022 265.46 265.83 258.67 260.07 1,114,410 -5.21(-1.96%)
Apr 08, 2022 263.98 267.08 263.92 265.28 1,451,046 +1.83(+0.70%)
Apr 07, 2022 259.72 264.36 258.93 263.45 1,041,688 +2.76(+1.06%)
Apr 06, 2022 252.29 260.99 251.53 260.68 1,654,454 +7.43(+2.93%)
Apr 05, 2022 248.29 256.78 248.26 253.26 1,126,600 +4.46(+1.79%)
Apr 04, 2022 252.14 252.38 247.48 248.80 1,098,857 -4.03(-1.60%)
Apr 01, 2022 250.96 253.99 248.63 252.83 1,406,411 +2.88(+1.15%)
Mar 31, 2022 253.08 253.95 249.48 249.96 1,245,892 -3.37(-1.33%)
Mar 30, 2022 252.76 255.76 251.70 253.33 958,056 -0.17(-0.07%)
Mar 29, 2022 253.67 255.43 252.11 253.50 1,486,829 +1.53(+0.61%)
Mar 28, 2022 249.90 251.99 247.65 251.97 731,909 +2.32(+0.93%)
Mar 25, 2022 248.65 249.77 246.90 249.65 769,172 +2.42(+0.98%)
Mar 24, 2022 246.74 247.96 246.14 247.22 694,769 +1.05(+0.43%)
Mar 23, 2022 249.69 250.38 245.17 246.17 1,234,387 -2.73(-1.10%)
Mar 22, 2022 252.63 252.63 247.53 248.90 1,288,130 -2.56(-1.02%)
Mar 21, 2022 245.62 251.93 245.27 251.46 1,287,532 +5.22(+2.12%)
Mar 18, 2022 245.64 246.99 242.19 246.24 2,914,869 -0.23(-0.10%)
Mar 17, 2022 245.00 247.84 242.05 246.47 1,270,173 +1.41(+0.57%)
Mar 16, 2022 244.18 245.57 241.76 245.06 1,253,499 +1.97(+0.81%)
Mar 15, 2022 242.45 243.54 240.06 243.09 1,279,884 +1.78(+0.74%)
Mar 14, 2022 240.47 246.48 239.25 241.31 1,415,532 +2.15(+0.90%)
Mar 11, 2022 242.39 243.37 238.84 239.16 1,388,144 -3.02(-1.25%)
Mar 10, 2022 246.58 242.18 2,118,233 -6.69(-2.69%)
Mar 09, 2022 250.08 252.11 247.58 248.87 1,310,611 +0.53(+0.21%)
Mar 08, 2022 256.77 258.37 247.99 248.34 1,795,786 -10.23(-3.96%)
Mar 07, 2022 256.33 258.98 252.68 258.57 1,905,494 +0.59(+0.23%)
Mar 04, 2022 254.21 258.21 252.12 257.98 1,424,244 +2.42(+0.95%)
Mar 03, 2022 255.95 257.46 254.06 255.56 1,098,219 +0.30(+0.12%)
Mar 02, 2022 253.46 257.02 252.75 255.26 996,882 +1.06(+0.42%)
Mar 01, 2022 253.84 256.13 252.29 254.21 1,036,160 +0.10(+0.04%)
Feb 28, 2022 251.53 254.45 251.25 254.10 1,229,241 -1.35(-0.53%)
Feb 25, 2022 250.72 255.94 251.77 255.45 1,414,182 +6.02(+2.41%)
Feb 24, 2022 248.74 250.99 246.99 249.43 1,688,742 -2.22(-0.88%)
Feb 23, 2022 247.97 252.69 247.36 251.65 1,656,742 +4.22(+1.70%)
Feb 22, 2022 248.17 249.47 246.40 247.43 1,536,607 +0.11(+0.05%)
Feb 18, 2022 247.32 0 -1.98(-0.79%)
Feb 17, 2022 251.42 251.68 248.07 249.30 1,384,876 -4.66(-1.84%)
Feb 16, 2022 252.97 254.73 250.23 253.96 1,148,267 -0.02(-0.01%)
Feb 15, 2022 254.66 255.55 252.54 253.98 1,029,165 +2.11(+0.84%)
Feb 14, 2022 252.06 253.40 249.77 251.87 1,205,074 -1.01(-0.40%)
Feb 11, 2022 253.82 257.55 251.71 252.88 1,179,275 -1.84(-0.72%)
Feb 10, 2022 258.18 258.18 253.31 254.72 1,459,099 -4.96(-1.91%)
Feb 09, 2022 259.13 262.85 257.93 259.68 1,985,277 +0.70(+0.27%)
Feb 08, 2022 251.92 259.38 251.63 258.98 1,724,601 +6.76(+2.68%)
Feb 07, 2022 252.52 254.97 250.49 252.22 1,700,193 +0.39(+0.16%)
Feb 04, 2022 250.09 254.20 248.75 251.83 1,792,260 -1.62(-0.64%)
Feb 03, 2022 245.13 255.11 253.45 3,266,550 +13.03(+5.42%)
Feb 02, 2022 237.07 240.62 236.09 240.42 1,571,028 +3.22(+1.36%)
Feb 01, 2022 238.25 239.34 235.04 237.19 1,206,041 -0.85(-0.36%)
Jan 31, 2022 238.38 239.18 236.04 238.05 1,745,817 -1.49(-0.62%)
Jan 28, 2022 236.54 239.63 233.25 239.54 1,577,975 +4.25(+1.81%)
Jan 27, 2022 238.26 242.64 234.82 235.28 1,933,287 -2.53(-1.06%)
Jan 26, 2022 240.94 243.40 237.25 237.81 2,103,388 -3.94(-1.63%)
Jan 25, 2022 242.35 243.29 237.32 241.76 1,574,500 -1.74(-0.72%)
Jan 24, 2022 246.08 247.13 238.02 243.50 1,955,317 -4.37(-1.76%)
Jan 21, 2022 249.31 249.76 246.22 247.87 1,809,396 +0.62(+0.25%)
Jan 20, 2022 248.02 251.54 247.14 247.25 1,716,292 +0.09(+0.04%)
Jan 19, 2022 244.44 248.18 243.56 247.16 1,782,443 +3.23(+1.32%)
Jan 18, 2022 245.10 245.76 241.70 243.93 1,592,984 -2.06(-0.84%)
Jan 14, 2022 245.99 0 -1.00(-0.41%)
Jan 13, 2022 244.58 247.14 242.87 246.99 1,582,018 +1.67(+0.68%)
Jan 12, 2022 244.47 247.75 243.10 245.32 1,515,785 +0.16(+0.06%)
Jan 11, 2022 242.88 245.72 240.80 245.17 1,595,159 +2.41(+0.99%)
Jan 10, 2022 237.19 243.42 236.49 242.76 1,792,216 +4.70(+1.98%)
Jan 07, 2022 234.42 239.72 233.80 238.06 1,477,702 +4.14(+1.77%)
Jan 06, 2022 235.74 237.12 233.84 233.92 819,844 -3.02(-1.27%)
Jan 05, 2022 235.81 239.20 235.57 236.93 987,606 +1.10(+0.46%)
Jan 04, 2022 236.53 237.14 233.43 235.84 970,409 -1.34(-0.56%)
Jan 03, 2022 234.38 237.51 231.28 237.18 1,064,842 +1.62(+0.69%)
Dec 31, 2021 237.22 238.66 235.41 235.56 709,449 -1.67(-0.70%)
Dec 30, 2021 237.63 238.90 236.54 237.22 537,381 +0.44(+0.19%)
Dec 29, 2021 234.92 237.46 233.81 236.78 894,124 +2.42(+1.03%)
Dec 28, 2021 235.21 235.44 232.99 234.37 599,772 -1.04(-0.44%)
Dec 27, 2021 234.17 235.50 232.60 235.41 647,929 +2.26(+0.97%)
Dec 23, 2021 232.30 233.78 230.53 233.15 1,030,117 +1.00(+0.43%)
Dec 22, 2021 236.12 236.31 230.42 232.15 1,290,862 -3.74(-1.58%)
Dec 21, 2021 237.78 239.28 234.28 235.88 1,201,663 -0.54(-0.23%)
Dec 20, 2021 240.05 240.05 235.97 236.43 1,780,828 -4.21(-1.75%)
Dec 17, 2021 240.71 242.97 239.05 240.63 2,708,357 -0.29(-0.12%)
Dec 16, 2021 233.19 241.16 231.94 240.92 1,918,155 +7.30(+3.12%)
Dec 15, 2021 233.63 234.84 231.27 233.63 1,447,869 +1.39(+0.60%)
Dec 14, 2021 236.10 236.34 232.01 232.24 1,277,876 -4.56(-1.93%)
Dec 13, 2021 229.94 237.92 229.66 236.80 1,629,794 +7.34(+3.20%)
Dec 10, 2021 230.12 231.21 228.44 229.46 1,015,918 -0.13(-0.06%)
Dec 09, 2021 230.53 231.51 229.17 229.59 1,265,246 -0.46(-0.20%)
Dec 08, 2021 226.46 231.38 224.11 230.05 1,573,055 -3.65(-1.56%)
Dec 07, 2021 230.76 235.87 230.63 233.70 1,867,833 +3.94(+1.71%)
Dec 06, 2021 228.99 232.69 228.50 229.76 1,549,349 +1.89(+0.83%)
Dec 03, 2021 227.50 228.00 224.55 227.87 1,366,886 +2.03(+0.90%)
Dec 02, 2021 225.69 229.65 224.91 225.84 1,883,276 +0.25(+0.11%)
Dec 01, 2021 221.84 227.32 220.87 225.59 2,533,579 +4.23(+1.91%)
Nov 30, 2021 228.63 228.63 220.29 221.36 4,555,649 -6.04(-2.66%)
Nov 29, 2021 228.84 230.45 227.06 227.40 1,361,215 -1.38(-0.60%)
Nov 26, 2021 228.72 232.22 228.06 228.78 1,314,570 +0.59(+0.26%)
Nov 24, 2021 229.88 230.88 228.16 228.19 976,608 -1.98(-0.86%)
Nov 23, 2021 228.47 230.69 227.76 230.17 1,345,245 +1.20(+0.53%)
Nov 22, 2021 230.91 231.11 227.96 228.97 1,358,229 -3.10(-1.34%)
Nov 19, 2021 234.27 235.61 232.03 232.06 1,397,346 -0.70(-0.30%)
Nov 18, 2021 233.96 234.81 232.57 232.76 1,725,968 -0.47(-0.20%)
Nov 17, 2021 228.74 233.47 227.76 233.23 2,029,125 +5.37(+2.36%)
Nov 16, 2021 227.97 229.53 227.00 227.87 1,337,214 +0.40(+0.18%)
Nov 15, 2021 228.42 228.70 226.69 227.46 1,456,612 -0.30(-0.13%)
Nov 12, 2021 228.87 229.43 226.61 227.76 1,619,353 -0.93(-0.41%)
Nov 11, 2021 229.28 230.31 225.81 228.70 1,372,370 -0.82(-0.36%)
Nov 10, 2021 227.76 229.52 1,137,564 +2.07(+0.91%)
Nov 09, 2021 228.02 229.09 226.65 227.44 1,647,480 -1.50(-0.66%)
Nov 08, 2021 226.34 229.26 225.28 228.95 1,094,791 +1.46(+0.64%)
Nov 05, 2021 224.88 229.01 223.48 227.49 2,132,363 -0.35(-0.15%)
Nov 04, 2021 233.36 235.50 226.26 227.84 2,223,747 -2.75(-1.19%)
Nov 03, 2021 226.42 230.89 226.17 230.59 1,736,976 +3.86(+1.70%)
Nov 02, 2021 226.87 227.29 225.17 226.74 1,890,390 -0.14(-0.06%)
Nov 01, 2021 223.96 227.35 225.35 226.88 1,032,080 +3.23(+1.44%)
Oct 29, 2021 222.32 224.34 221.28 223.65 1,967,089 +0.87(+0.39%)
Oct 28, 2021 228.70 230.51 222.25 222.78 1,574,983 -5.92(-2.59%)
Oct 27, 2021 230.94 231.12 228.65 228.70 1,263,001 -1.26(-0.55%)
Oct 26, 2021 230.38 229.96 1,336,658 -0.06(-0.02%)
Oct 25, 2021 230.68 230.90 228.87 230.01 867,582 -0.63(-0.28%)
Oct 22, 2021 230.19 230.90 229.30 230.65 1,116,209 +0.58(+0.25%)
Oct 21, 2021 231.45 231.94 229.07 230.07 663,191 -0.40(-0.17%)
Oct 20, 2021 228.20 231.56 227.12 230.47 1,092,064 +3.89(+1.72%)
Oct 19, 2021 223.56 226.79 223.24 226.58 896,189 +4.00(+1.79%)
Oct 18, 2021 224.81 224.90 222.33 222.58 933,747 -2.53(-1.12%)
Oct 15, 2021 226.75 227.74 224.21 225.11 1,372,430 -1.42(-0.63%)
Oct 14, 2021 224.74 227.20 224.74 226.53 1,080,143 +2.65(+1.18%)
Oct 13, 2021 222.68 225.59 222.00 223.88 1,255,542 +1.35(+0.61%)
Oct 12, 2021 220.14 222.71 219.48 222.53 1,693,043 +2.39(+1.09%)
Oct 11, 2021 222.53 222.71 219.99 220.14 946,543 -2.57(-1.15%)
Oct 08, 2021 225.88 226.45 222.64 222.70 1,673,879 -2.96(-1.31%)
Oct 07, 2021 229.78 231.69 225.06 225.66 1,410,007 -3.27(-1.43%)
Oct 06, 2021 225.92 229.01 225.39 228.93 1,329,530 +2.04(+0.90%)
Oct 05, 2021 224.54 228.82 224.54 226.88 1,647,713 +2.34(+1.04%)
Oct 04, 2021 227.40 230.56 224.13 224.54 2,402,996 -3.85(-1.69%)
Oct 01, 2021 230.03 230.03 224.89 228.40 1,818,991 -1.06(-0.46%)
Sep 30, 2021 235.10 235.95 229.47 229.46 2,191,023 -5.57(-2.37%)
Sep 29, 2021 233.29 235.63 233.29 235.03 903,245 +1.92(+0.82%)
Sep 28, 2021 234.01 234.35 231.25 233.11 1,494,642 -1.59(-0.68%)
Sep 27, 2021 235.39 235.77 232.95 234.70 1,182,607 -1.63(-0.69%)
Sep 24, 2021 236.37 237.67 235.64 236.33 994,456 -0.60(-0.25%)
Sep 23, 2021 240.25 241.17 236.59 236.93 1,711,060 -2.78(-1.16%)
Sep 22, 2021 242.40 243.04 239.01 239.71 1,707,385 -2.05(-0.85%)
Sep 21, 2021 242.70 244.77 241.76 241.76 1,197,684 -0.25(-0.10%)
Sep 20, 2021 242.14 244.48 240.53 242.02 1,492,935 -2.50(-1.02%)
Sep 17, 2021 244.56 245.43 243.08 244.52 3,093,560 -0.67(-0.27%)
Sep 16, 2021 245.66 245.95 242.81 245.19 1,248,206 +0.92(+0.38%)
Sep 15, 2021 243.81 246.19 242.46 244.27 2,066,184 +1.15(+0.47%)
Sep 14, 2021 241.47 243.88 241.28 243.12 1,390,958 +1.73(+0.72%)
Sep 13, 2021 242.20 243.21 241.06 241.39 1,318,432 +0.25(+0.10%)
Sep 10, 2021 243.29 243.96 239.82 241.14 1,296,146 -1.70(-0.70%)
Sep 09, 2021 244.08 245.75 242.58 242.84 1,562,613 -2.55(-1.04%)
Sep 08, 2021 240.59 246.43 240.26 245.39 1,997,077 +5.47(+2.28%)
Sep 07, 2021 239.92 240.86 237.20 239.92 1,720,579 +0.00(+0.00%)
Sep 03, 2021 237.75 240.81 237.31 239.92 1,484,975 +2.51(+1.06%)
Sep 02, 2021 235.96 237.65 235.08 237.40 1,295,997 +2.48(+1.05%)
Sep 01, 2021 234.47 235.50 232.07 234.93 1,257,338 +0.72(+0.31%)
Aug 31, 2021 232.97 234.69 232.04 234.21 1,549,810 +1.14(+0.49%)
Aug 30, 2021 231.65 234.52 231.65 233.07 1,071,668 +1.83(+0.79%)
Aug 27, 2021 230.95 232.65 230.26 231.23 1,214,293 +0.90(+0.39%)
Aug 26, 2021 229.33 231.17 229.03 230.33 1,219,700 +0.49(+0.21%)
Aug 25, 2021 229.62 230.69 227.58 229.84 1,203,208 -0.81(-0.35%)
Aug 24, 2021 232.30 232.44 230.46 230.65 960,379 -1.84(-0.79%)
Aug 23, 2021 232.63 233.51 231.76 232.49 1,382,347 +0.51(+0.22%)
Aug 20, 2021 230.30 232.49 229.07 231.98 1,272,905 +1.32(+0.57%)
Aug 19, 2021 231.59 232.82 229.97 230.66 1,384,399 -0.40(-0.17%)
Aug 18, 2021 236.04 236.76 231.01 231.06 1,634,512 -4.81(-2.04%)
Aug 17, 2021 232.35 236.48 231.66 235.87 2,565,859 +3.60(+1.55%)
Aug 16, 2021 230.74 232.48 229.56 232.27 1,345,319 +2.62(+1.14%)
Aug 13, 2021 229.00 230.20 227.98 229.64 1,232,156 +0.64(+0.28%)
Aug 12, 2021 224.78 230.19 224.37 229.00 4,134,131 +5.06(+2.26%)
Aug 11, 2021 222.26 225.47 222.20 223.94 1,251,228 +1.89(+0.85%)
Aug 10, 2021 221.86 223.33 221.07 222.05 1,842,278 +0.08(+0.04%)
Aug 09, 2021 224.39 225.47 221.04 221.97 1,600,308 -2.33(-1.04%)
Aug 06, 2021 225.47 225.91 223.19 224.29 1,504,943 -1.90(-0.84%)
Aug 05, 2021 223.58 228.01 223.31 226.19 2,683,522 -10.85(-4.58%)
Aug 04, 2021 237.20 238.67 235.96 237.04 1,115,365 -0.96(-0.40%)
Aug 03, 2021 239.00 239.87 237.27 238.00 652,677 -0.34(-0.14%)
Aug 02, 2021 238.55 240.00 236.96 238.33 808,819 +0.35(+0.15%)
Jul 30, 2021 237.49 238.97 236.21 237.98 1,071,396 +0.41(+0.17%)
Jul 29, 2021 237.09 238.30 235.75 237.57 994,395 +1.70(+0.72%)
Jul 28, 2021 236.20 237.28 235.04 235.87 706,522 -1.13(-0.48%)
Jul 27, 2021 232.40 238.64 232.34 236.99 982,799 +4.89(+2.11%)
Jul 26, 2021 232.68 233.89 231.37 232.10 746,358 -1.53(-0.66%)
Jul 23, 2021 232.63 234.10 232.25 233.63 1,299,194 +1.61(+0.69%)
Jul 22, 2021 230.04 232.34 228.61 232.03 1,445,791 +2.79(+1.22%)
Jul 21, 2021 230.22 230.53 227.05 229.23 1,161,024 -0.60(-0.26%)
Jul 20, 2021 231.32 232.80 229.35 229.84 1,018,386 -0.23(-0.10%)
Jul 19, 2021 230.65 231.83 228.63 230.07 1,313,702 -0.76(-0.33%)
Jul 16, 2021 230.08 231.98 228.95 230.83 1,264,195 +1.35(+0.59%)
Jul 15, 2021 227.36 229.97 226.12 229.49 1,030,742 +0.58(+0.25%)
Jul 14, 2021 231.11 231.75 228.02 228.91 1,490,795 -2.44(-1.05%)
Jul 13, 2021 231.44 232.68 230.74 231.35 563,559 -0.89(-0.38%)
Jul 12, 2021 232.97 233.66 231.83 232.24 958,515 -0.20(-0.09%)
Jul 09, 2021 234.16 234.53 230.57 232.44 1,418,948 -1.12(-0.48%)
Jul 08, 2021 232.91 234.08 231.75 233.56 962,253 -0.91(-0.39%)
Jul 07, 2021 232.63 234.54 230.56 234.47 1,308,661 +2.45(+1.05%)
Jul 06, 2021 230.77 232.16 229.34 232.03 1,131,114 +0.84(+0.36%)
Jul 02, 2021 230.39 231.64 229.35 231.19 1,063,051 +1.56(+0.68%)
Jul 01, 2021 226.13 229.88 225.83 229.62 1,304,113 +3.33(+1.47%)
Jun 30, 2021 229.88 230.19 224.65 226.29 1,400,677 -3.44(-1.50%)
Jun 29, 2021 227.30 230.45 227.03 229.74 1,886,949 +2.97(+1.31%)
Jun 28, 2021 224.98 227.40 224.83 226.77 1,287,523 +2.33(+1.04%)
Jun 25, 2021 223.19 225.01 223.14 224.44 1,839,087 +1.28(+0.58%)
Jun 24, 2021 223.37 224.67 223.06 223.16 830,184 -0.37(-0.17%)
Jun 23, 2021 223.13 224.70 222.25 223.53 1,503,640 -0.09(-0.04%)
Jun 22, 2021 224.37 224.37 222.34 223.62 1,536,772 -0.47(-0.21%)
Jun 21, 2021 224.00 224.84 222.86 224.10 1,679,491 +0.27(+0.12%)
Jun 18, 2021 222.82 225.75 222.20 223.83 2,752,874 +0.27(+0.12%)
Jun 17, 2021 223.14 224.82 223.14 223.56 1,792,444 -0.03(-0.01%)
Jun 16, 2021 225.72 225.78 222.80 223.59 2,141,133 -1.08(-0.48%)
Jun 15, 2021 225.90 226.51 224.13 224.66 2,140,591 -1.19(-0.53%)
Jun 14, 2021 225.91 226.58 222.97 225.86 1,344,644 +0.07(+0.03%)
Jun 11, 2021 229.59 229.60 225.24 225.78 1,215,726 -2.58(-1.13%)
Jun 10, 2021 226.04 228.47 226.00 228.36 1,198,701 +1.92(+0.85%)
Jun 09, 2021 222.91 226.68 222.91 226.44 1,331,755 +3.81(+1.71%)
Jun 08, 2021 223.24 224.89 220.85 222.63 1,613,470 +0.47(+0.21%)
Jun 07, 2021 223.68 224.54 221.92 222.16 1,280,283 -1.02(-0.46%)
Jun 04, 2021 224.43 224.81 222.65 223.18 953,194 -0.06(-0.03%)
Jun 03, 2021 221.09 223.72 220.83 223.24 1,512,709 +1.89(+0.85%)
Jun 02, 2021 221.11 222.12 220.85 221.35 1,699,246 +0.19(+0.09%)
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.