Skip to main content

Becton Dickinson (NY: BDX )

247.45 +0.92 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 238.86 246.44 237.43 243.83 2,172,949 +5.20(+2.18%)
Jan 28, 2021 235.34 241.22 234.56 238.64 1,700,601 +4.95(+2.12%)
Jan 27, 2021 238.67 240.00 233.31 233.68 1,420,543 -6.95(-2.89%)
Jan 26, 2021 242.17 242.38 237.95 240.63 1,276,149 -1.76(-0.73%)
Jan 25, 2021 240.77 243.32 239.69 242.39 905,754 +1.39(+0.58%)
Jan 22, 2021 243.64 244.36 240.95 241.00 1,706,772 -2.93(-1.20%)
Jan 21, 2021 244.30 245.89 242.32 243.94 1,367,895 -1.30(-0.53%)
Jan 20, 2021 242.31 245.50 241.23 245.24 1,276,121 +2.36(+0.97%)
Jan 19, 2021 245.87 247.04 241.51 242.88 1,311,504 -0.90(-0.37%)
Jan 15, 2021 240.17 244.09 239.91 243.79 1,569,775 +3.70(+1.54%)
Jan 14, 2021 244.60 244.95 239.76 240.09 1,470,305 -4.88(-1.99%)
Jan 13, 2021 244.44 247.93 244.03 244.97 1,172,161 -0.07(-0.03%)
Jan 12, 2021 243.79 249.03 241.79 245.03 2,330,971 +5.56(+2.32%)
Jan 11, 2021 238.10 240.12 237.51 239.47 934,184 +1.91(+0.80%)
Jan 08, 2021 237.10 239.06 236.23 237.56 1,564,515 +1.45(+0.62%)
Jan 07, 2021 237.01 238.32 233.98 236.11 1,317,657 -0.13(-0.06%)
Jan 06, 2021 233.12 237.16 232.85 236.24 1,581,623 +2.43(+1.04%)
Jan 05, 2021 234.02 235.37 230.45 233.81 1,267,819 +0.31(+0.13%)
Jan 04, 2021 233.78 234.44 229.82 233.50 1,202,504 +0.45(+0.19%)
Dec 31, 2020 233.06 233.06 233.06 716,468 +3.30(+1.44%)
Dec 30, 2020 231.56 232.24 229.68 229.76 716,468 -1.56(-0.67%)
Dec 29, 2020 232.30 233.55 230.32 231.31 877,199 +0.19(+0.08%)
Dec 28, 2020 231.73 232.73 230.33 231.13 691,974 +0.15(+0.06%)
Dec 24, 2020 228.10 232.15 228.10 230.98 472,296 +3.48(+1.53%)
Dec 23, 2020 230.13 230.27 227.43 227.50 987,224 -1.54(-0.67%)
Dec 22, 2020 230.44 231.44 228.41 229.03 1,010,449 -1.83(-0.79%)
Dec 21, 2020 232.26 233.22 228.45 230.86 1,007,673 -3.94(-1.68%)
Dec 18, 2020 231.41 235.86 230.06 234.80 2,953,167 +3.16(+1.36%)
Dec 17, 2020 229.54 232.51 229.13 231.64 1,258,899 +3.18(+1.39%)
Dec 16, 2020 228.15 230.12 225.63 228.47 1,299,894 +1.08(+0.48%)
Dec 15, 2020 223.95 228.74 223.39 227.38 1,354,565 +3.85(+1.72%)
Dec 14, 2020 226.76 229.81 223.43 223.54 1,327,700 -2.50(-1.11%)
Dec 11, 2020 224.70 226.28 223.58 226.04 1,367,930 +0.34(+0.15%)
Dec 10, 2020 223.94 226.62 223.57 225.71 1,450,739 +2.21(+0.99%)
Dec 09, 2020 223.57 224.26 221.30 223.50 1,412,660 +0.51(+0.23%)
Dec 08, 2020 218.23 223.10 217.76 222.99 1,287,275 +3.52(+1.60%)
Dec 07, 2020 225.02 226.09 218.92 219.47 1,398,787 -5.86(-2.60%)
Dec 04, 2020 221.36 225.36 221.27 225.33 2,543,447 +3.94(+1.78%)
Dec 03, 2020 223.94 224.00 220.44 221.38 2,529,558 -3.12(-1.39%)
Dec 02, 2020 221.51 228.80 221.31 224.50 2,408,282 +2.99(+1.35%)
Dec 01, 2020 219.16 221.59 218.66 221.51 1,811,690 +3.54(+1.62%)
Nov 30, 2020 213.56 218.02 213.46 217.98 4,497,616 +5.46(+2.57%)
Nov 27, 2020 211.91 213.02 209.91 212.52 914,792 +1.38(+0.66%)
Nov 25, 2020 213.93 214.40 210.49 211.13 1,754,061 -1.69(-0.79%)
Nov 24, 2020 212.56 213.26 210.58 212.82 2,493,407 +0.75(+0.35%)
Nov 23, 2020 215.14 216.64 211.34 212.07 1,611,962 -3.15(-1.46%)
Nov 20, 2020 215.91 217.87 214.47 215.22 1,352,957 -0.96(-0.44%)
Nov 19, 2020 217.43 218.58 215.23 216.18 1,550,828 -0.53(-0.24%)
Nov 18, 2020 224.79 224.86 216.56 216.70 2,004,128 -8.30(-3.69%)
Nov 17, 2020 224.39 227.61 223.20 225.00 1,216,291 -0.15(-0.07%)
Nov 16, 2020 228.72 228.80 224.40 225.15 1,697,048 -0.22(-0.10%)
Nov 13, 2020 224.13 226.68 222.82 225.37 2,018,015 +2.41(+1.08%)
Nov 12, 2020 225.46 226.19 221.96 222.96 1,406,920 -2.74(-1.21%)
Nov 11, 2020 226.12 226.40 223.52 225.70 1,676,708 +2.65(+1.19%)
Nov 10, 2020 223.73 225.91 222.41 223.04 2,333,698 -0.01(-0.00%)
Nov 09, 2020 229.99 230.03 222.66 223.05 2,078,311 +3.43(+1.56%)
Nov 06, 2020 218.30 224.28 217.87 219.63 1,436,884 +1.83(+0.84%)
Nov 05, 2020 222.76 226.91 215.75 217.80 2,339,805 -1.99(-0.90%)
Nov 04, 2020 223.29 227.60 219.66 219.79 1,597,223 -0.86(-0.39%)
Nov 03, 2020 219.50 222.48 218.07 220.65 1,218,818 +2.72(+1.25%)
Nov 02, 2020 216.83 220.12 215.38 217.93 1,117,000 +3.40(+1.58%)
Oct 30, 2020 215.67 217.16 211.46 214.53 1,522,427 -1.24(-0.58%)
Oct 29, 2020 218.90 219.75 214.29 215.78 1,159,630 -3.17(-1.45%)
Oct 28, 2020 222.86 224.03 218.46 218.95 1,141,643 -7.75(-3.42%)
Oct 27, 2020 225.51 228.21 225.00 226.70 1,075,184 +2.08(+0.93%)
Oct 26, 2020 222.11 225.44 221.44 224.62 1,050,557 +1.60(+0.72%)
Oct 23, 2020 223.54 225.20 222.05 223.03 1,061,529 -0.75(-0.34%)
Oct 22, 2020 218.70 224.08 218.57 223.78 1,180,892 +4.35(+1.98%)
Oct 21, 2020 221.11 221.84 216.30 219.42 1,265,339 +0.13(+0.06%)
Oct 20, 2020 220.84 221.36 219.05 219.29 894,800 -1.04(-0.47%)
Oct 19, 2020 220.46 223.46 219.50 220.33 1,208,420 +0.36(+0.16%)
Oct 16, 2020 218.88 222.00 217.79 219.97 1,136,622 +1.84(+0.84%)
Oct 15, 2020 215.50 219.50 214.88 218.13 1,232,658 +1.23(+0.57%)
Oct 14, 2020 219.78 221.71 216.37 216.91 992,867 -2.80(-1.28%)
Oct 13, 2020 220.38 222.52 218.50 219.71 954,616 -1.53(-0.69%)
Oct 12, 2020 220.98 223.23 219.71 221.24 931,925 +0.97(+0.44%)
Oct 09, 2020 220.46 221.03 217.59 220.27 1,694,267 +1.02(+0.47%)
Oct 08, 2020 218.84 220.33 217.60 219.25 1,088,455 +0.47(+0.22%)
Oct 07, 2020 219.30 220.66 217.24 218.77 1,116,540 +0.23(+0.11%)
Oct 06, 2020 220.91 223.06 218.15 218.54 1,070,957 -2.50(-1.13%)
Oct 05, 2020 217.35 221.38 217.32 221.04 1,051,502 +5.09(+2.36%)
Oct 02, 2020 215.25 218.12 214.41 215.95 1,086,093 +1.68(+0.78%)
Oct 01, 2020 217.58 219.81 212.23 214.27 1,308,152 -1.70(-0.79%)
Sep 30, 2020 210.99 218.65 210.51 215.97 2,489,939 +6.73(+3.22%)
Sep 29, 2020 209.86 210.68 208.78 209.24 911,076 +0.40(+0.19%)
Sep 28, 2020 210.15 211.54 208.57 208.84 1,127,557 +0.85(+0.41%)
Sep 25, 2020 204.25 208.44 203.74 207.99 1,608,077 +2.71(+1.32%)
Sep 24, 2020 209.77 210.21 204.24 205.28 1,637,938 -4.11(-1.96%)
Sep 23, 2020 209.70 213.22 208.39 209.39 1,822,557 +1.66(+0.80%)
Sep 22, 2020 211.24 211.71 206.75 207.73 2,025,923 -4.31(-2.03%)
Sep 21, 2020 214.77 214.77 209.18 212.03 1,314,085 -3.21(-1.49%)
Sep 18, 2020 209.92 217.14 209.92 215.25 4,329,722 +3.81(+1.80%)
Sep 17, 2020 210.10 212.72 208.29 211.44 2,069,696 +0.71(+0.34%)
Sep 16, 2020 209.88 213.36 208.11 210.73 2,622,048 +0.82(+0.39%)
Sep 15, 2020 219.05 219.47 209.82 209.91 2,672,029 -9.05(-4.13%)
Sep 14, 2020 219.90 221.35 218.92 218.96 1,213,774 +0.11(+0.05%)
Sep 11, 2020 217.97 219.74 216.97 218.85 1,262,135 +1.49(+0.68%)
Sep 10, 2020 218.12 218.79 214.69 217.36 2,236,074 -1.29(-0.59%)
Sep 09, 2020 219.20 221.88 217.74 218.65 1,511,387 +1.40(+0.64%)
Sep 08, 2020 217.89 218.63 213.96 217.25 1,618,838 +0.72(+0.33%)
Sep 04, 2020 219.12 220.31 215.01 216.54 1,670,817 -0.91(-0.42%)
Sep 03, 2020 227.56 228.19 216.54 217.44 1,913,297 -10.30(-4.52%)
Sep 02, 2020 222.55 227.81 222.04 227.74 1,406,773 +4.95(+2.22%)
Sep 01, 2020 225.69 227.44 220.84 222.79 1,526,934 -1.78(-0.79%)
Aug 31, 2020 225.57 226.16 223.71 224.58 2,512,864 -0.03(-0.01%)
Aug 28, 2020 228.61 228.84 222.85 224.60 2,069,495 -3.49(-1.53%)
Aug 27, 2020 222.00 229.65 214.61 228.09 4,162,888 -6.85(-2.92%)
Aug 26, 2020 235.59 235.98 231.31 234.95 1,252,463 -1.67(-0.71%)
Aug 25, 2020 236.92 238.04 235.12 236.62 1,184,532 +0.78(+0.33%)
Aug 24, 2020 239.46 240.13 235.32 235.84 977,077 -2.56(-1.08%)
Aug 21, 2020 238.77 239.92 236.31 238.41 1,260,571 -1.12(-0.47%)
Aug 20, 2020 240.76 242.35 238.76 239.53 830,483 -2.84(-1.17%)
Aug 19, 2020 245.14 246.24 241.02 242.37 1,096,946 -1.72(-0.70%)
Aug 18, 2020 241.92 245.05 239.74 244.09 1,925,466 +3.53(+1.47%)
Aug 17, 2020 239.49 241.12 238.66 240.55 1,067,044 +1.73(+0.72%)
Aug 14, 2020 241.94 242.65 237.43 238.82 1,217,439 -3.85(-1.59%)
Aug 13, 2020 237.66 243.16 237.26 242.67 1,134,492 +4.73(+1.99%)
Aug 12, 2020 236.71 240.09 236.71 237.94 1,323,623 +2.05(+0.87%)
Aug 11, 2020 239.86 241.03 235.84 235.89 1,757,624 -1.62(-0.68%)
Aug 10, 2020 240.05 240.05 235.94 237.51 2,704,267 +0.31(+0.13%)
Aug 07, 2020 240.70 242.20 235.89 237.19 2,408,502 -2.96(-1.23%)
Aug 06, 2020 246.06 247.87 237.15 240.15 2,800,732 -22.04(-8.40%)
Aug 05, 2020 259.29 263.61 259.29 262.19 1,158,772 +0.53(+0.20%)
Aug 04, 2020 261.82 262.62 260.40 261.66 896,180 -0.76(-0.29%)
Aug 03, 2020 261.76 263.23 259.02 262.42 1,313,664 +2.17(+0.83%)
Jul 31, 2020 253.53 260.26 252.77 260.25 1,612,334 +6.94(+2.74%)
Jul 30, 2020 252.85 254.52 249.79 253.32 992,241 -2.37(-0.93%)
Jul 29, 2020 253.21 257.08 253.21 255.69 911,606 +3.15(+1.25%)
Jul 28, 2020 253.97 254.72 251.79 252.54 878,478 -2.02(-0.79%)
Jul 27, 2020 250.01 255.02 248.89 254.56 1,008,822 +3.04(+1.21%)
Jul 24, 2020 252.12 252.52 248.84 251.51 668,716 -0.76(-0.30%)
Jul 23, 2020 253.56 255.46 251.35 252.27 909,569 -0.68(-0.27%)
Jul 22, 2020 251.35 254.16 250.61 252.95 1,200,906 +1.97(+0.78%)
Jul 21, 2020 249.51 255.70 248.84 250.98 1,563,368 +3.20(+1.29%)
Jul 20, 2020 247.90 248.41 245.17 247.78 1,084,756 +0.80(+0.33%)
Jul 17, 2020 246.74 248.92 244.34 246.97 1,383,699 +1.79(+0.73%)
Jul 16, 2020 246.90 248.27 245.02 245.19 1,391,162 -1.77(-0.72%)
Jul 15, 2020 245.14 248.05 244.32 246.95 1,466,931 +3.29(+1.35%)
Jul 14, 2020 237.78 244.03 237.54 243.66 1,365,877 +5.54(+2.33%)
Jul 13, 2020 238.04 242.58 236.68 238.12 1,450,979 +0.04(+0.02%)
Jul 10, 2020 238.68 240.32 235.68 238.08 958,968 -1.15(-0.48%)
Jul 09, 2020 236.13 240.83 234.93 239.23 1,912,784 +5.44(+2.33%)
Jul 08, 2020 233.06 237.68 232.40 233.79 2,536,919 +1.25(+0.54%)
Jul 07, 2020 229.77 233.36 229.01 232.54 1,974,418 +0.84(+0.36%)
Jul 06, 2020 229.80 234.71 229.03 231.70 3,456,149 +5.03(+2.22%)
Jul 02, 2020 224.03 227.64 222.50 226.67 2,037,065 +3.24(+1.45%)
Jul 01, 2020 221.12 224.76 220.86 223.43 1,556,262 +2.09(+0.94%)
Jun 30, 2020 215.16 222.77 213.74 221.34 2,500,255 +5.83(+2.70%)
Jun 29, 2020 216.50 216.96 211.58 215.51 2,256,930 -0.56(-0.26%)
Jun 26, 2020 212.44 217.21 211.82 216.06 2,777,884 +4.28(+2.02%)
Jun 25, 2020 214.43 214.43 208.41 211.78 2,681,197 -3.58(-1.66%)
Jun 24, 2020 218.38 219.23 210.72 215.36 2,380,040 -4.64(-2.11%)
Jun 23, 2020 219.06 222.01 218.70 220.01 1,602,670 +2.44(+1.12%)
Jun 22, 2020 219.17 219.17 214.67 217.56 1,563,039 -2.22(-1.01%)
Jun 19, 2020 220.67 221.43 217.52 219.78 2,586,761 +1.26(+0.58%)
Jun 18, 2020 218.66 220.49 217.39 218.53 1,220,587 -0.96(-0.44%)
Jun 17, 2020 219.41 222.12 218.06 219.49 1,417,025 +0.75(+0.34%)
Jun 16, 2020 219.99 222.48 217.56 218.74 1,603,098 +2.14(+0.99%)
Jun 15, 2020 211.60 218.41 210.05 216.60 2,166,875 +3.03(+1.42%)
Jun 12, 2020 216.97 218.91 211.84 213.58 2,174,354 +0.64(+0.30%)
Jun 11, 2020 218.25 218.84 212.22 212.94 2,570,735 -6.43(-2.93%)
Jun 10, 2020 220.57 222.99 218.87 219.37 2,568,095 -0.13(-0.06%)
Jun 09, 2020 228.81 231.56 219.41 219.50 2,551,612 -9.21(-4.03%)
Jun 08, 2020 222.43 228.71 221.54 228.71 3,842,347 +5.57(+2.50%)
Jun 05, 2020 224.77 225.35 222.06 223.14 3,775,121 -1.42(-0.63%)
Jun 04, 2020 223.13 226.22 221.29 224.56 1,979,029 +0.47(+0.21%)
Jun 03, 2020 224.25 224.88 220.93 224.09 1,936,700 -1.35(-0.60%)
Jun 02, 2020 225.95 225.95 222.64 225.44 1,375,217 -0.32(-0.14%)
Jun 01, 2020 227.40 229.96 223.86 225.76 1,262,404 -1.92(-0.84%)
May 29, 2020 224.85 227.80 220.92 227.68 2,088,094 +5.01(+2.25%)
May 28, 2020 220.75 225.24 218.84 222.67 1,939,607 +6.18(+2.85%)
May 27, 2020 213.11 216.59 209.68 216.49 4,048,748 +1.53(+0.71%)
May 26, 2020 222.20 224.06 213.76 214.96 3,888,984 -5.63(-2.55%)
May 22, 2020 222.69 225.59 219.96 220.60 12,779,535 +0.29(+0.13%)
May 21, 2020 224.28 224.61 216.23 220.31 9,037,232 -3.73(-1.67%)
May 20, 2020 235.80 238.31 223.65 224.05 4,316,947 -18.63(-7.68%)
May 19, 2020 244.41 244.75 241.90 242.68 898,650 -1.45(-0.59%)
May 18, 2020 243.42 247.49 241.91 244.13 1,112,219 +6.01(+2.52%)
May 15, 2020 237.55 242.02 236.01 238.12 2,156,205 -0.41(-0.17%)
May 14, 2020 239.21 239.70 235.16 238.53 1,388,079 -2.97(-1.23%)
May 13, 2020 242.20 243.74 238.20 241.50 1,311,119 -0.16(-0.06%)
May 12, 2020 242.49 245.94 241.42 241.66 1,325,890 +0.04(+0.02%)
May 11, 2020 233.76 243.20 233.40 241.62 1,616,324 +6.98(+2.97%)
May 08, 2020 239.01 239.51 234.21 234.64 1,537,140 -1.63(-0.69%)
May 07, 2020 245.28 245.28 235.59 236.27 1,373,015 -2.66(-1.11%)
May 06, 2020 240.46 242.03 238.28 238.93 1,133,757 -2.37(-0.98%)
May 05, 2020 238.13 243.05 236.23 241.30 1,020,228 +5.93(+2.52%)
May 04, 2020 232.71 236.40 229.80 235.37 1,221,822 +3.13(+1.35%)
May 01, 2020 231.25 234.10 228.47 232.23 1,543,431 -0.61(-0.26%)
Apr 30, 2020 236.30 243.21 232.01 232.84 3,100,235 -4.91(-2.06%)
Apr 29, 2020 242.50 242.50 237.08 237.75 1,872,695 -3.75(-1.55%)
Apr 28, 2020 249.49 250.75 240.79 241.50 2,346,418 -7.45(-2.99%)
Apr 27, 2020 248.36 250.29 246.69 248.95 1,616,375 +1.69(+0.68%)
Apr 24, 2020 245.87 247.72 242.03 247.26 1,991,677 +2.85(+1.17%)
Apr 23, 2020 247.28 249.58 243.70 244.41 1,324,381 -1.55(-0.63%)
Apr 22, 2020 238.69 247.01 237.88 245.96 2,177,809 +9.46(+4.00%)
Apr 21, 2020 239.61 240.96 234.62 236.50 2,663,208 -6.40(-2.63%)
Apr 20, 2020 241.48 245.97 239.31 242.90 1,486,567 +1.88(+0.78%)
Apr 17, 2020 244.98 245.30 235.85 241.02 2,202,515 -0.19(-0.08%)
Apr 16, 2020 234.90 242.15 232.87 241.21 1,788,994 +8.37(+3.60%)
Apr 15, 2020 228.25 233.99 226.44 232.84 1,987,175 +2.77(+1.20%)
Apr 14, 2020 232.34 232.34 228.26 230.08 2,332,348 +1.36(+0.59%)
Apr 13, 2020 226.38 229.44 222.76 228.72 1,419,651 +0.56(+0.25%)
Apr 09, 2020 230.51 231.04 224.54 228.16 2,591,871 -2.35(-1.02%)
Apr 08, 2020 220.50 232.09 216.97 230.51 2,716,119 +11.48(+5.24%)
Apr 07, 2020 221.29 224.06 216.73 219.03 2,550,847 -0.13(-0.06%)
Apr 06, 2020 213.07 220.53 211.54 219.16 2,444,947 +10.11(+4.83%)
Apr 03, 2020 213.00 214.71 205.42 209.05 1,370,552 -6.04(-2.81%)
Apr 02, 2020 207.51 215.40 206.92 215.09 1,689,154 +7.27(+3.50%)
Apr 01, 2020 204.43 211.86 202.85 207.83 2,172,624 -4.03(-1.90%)
Mar 31, 2020 204.75 213.04 201.93 211.86 2,926,939 +6.36(+3.10%)
Mar 30, 2020 202.89 206.27 200.39 205.49 2,088,765 +5.80(+2.90%)
Mar 27, 2020 196.00 204.24 194.96 199.69 2,441,877 -2.55(-1.26%)
Mar 26, 2020 188.83 202.43 188.44 202.25 2,890,193 +14.52(+7.74%)
Mar 25, 2020 189.51 192.96 183.62 187.73 3,784,324 +0.69(+0.37%)
Mar 24, 2020 193.08 195.26 183.95 187.03 3,785,769 +2.09(+1.13%)
Mar 23, 2020 202.17 205.97 182.33 184.94 4,841,870 -18.02(-8.88%)
Mar 20, 2020 200.83 207.20 199.36 202.96 4,012,421 -0.77(-0.38%)
Mar 19, 2020 218.06 219.13 203.36 203.73 2,865,224 -12.69(-5.86%)
Mar 18, 2020 220.46 232.33 210.22 216.42 3,999,810 -12.73(-5.55%)
Mar 17, 2020 208.84 229.53 205.93 229.15 4,199,552 +23.40(+11.37%)
Mar 16, 2020 199.16 216.25 192.38 205.74 3,154,539 -12.32(-5.65%)
Mar 13, 2020 210.22 220.38 199.24 218.06 3,751,803 +14.69(+7.22%)
Mar 12, 2020 205.89 216.57 203.35 203.37 4,047,058 -10.46(-4.89%)
Mar 11, 2020 213.15 216.12 211.29 213.83 2,150,887 -4.98(-2.28%)
Mar 10, 2020 218.31 220.48 212.00 218.81 2,849,829 +6.02(+2.83%)
Mar 09, 2020 207.97 216.37 205.61 212.79 2,808,750 -6.96(-3.17%)
Mar 06, 2020 219.36 220.46 211.91 219.75 4,596,239 -4.61(-2.06%)
Mar 05, 2020 222.06 224.99 220.35 224.36 2,475,171 -2.73(-1.20%)
Mar 04, 2020 224.51 227.80 223.50 227.09 2,127,244 +6.99(+3.18%)
Mar 03, 2020 225.93 229.16 216.28 220.10 2,120,368 -5.35(-2.37%)
Mar 02, 2020 218.57 225.45 215.09 225.45 2,430,664 +6.89(+3.15%)
Feb 28, 2020 217.81 219.54 212.86 218.55 3,904,610 -4.48(-2.01%)
Feb 27, 2020 224.80 230.12 222.77 223.03 2,870,060 -3.18(-1.41%)
Feb 26, 2020 227.31 229.58 225.25 226.21 2,237,214 +0.66(+0.29%)
Feb 25, 2020 230.95 231.77 223.45 225.55 2,419,521 -4.69(-2.04%)
Feb 24, 2020 230.32 232.38 229.11 230.24 1,782,211 -6.27(-2.65%)
Feb 21, 2020 232.10 237.83 231.94 236.50 2,032,338 +3.58(+1.53%)
Feb 20, 2020 234.63 236.87 231.61 232.93 1,231,741 -2.40(-1.02%)
Feb 19, 2020 236.36 237.48 234.91 235.33 1,675,093 +0.06(+0.03%)
Feb 18, 2020 239.63 240.58 234.96 235.26 2,004,520 -3.88(-1.62%)
Feb 14, 2020 234.37 239.25 233.08 239.14 2,525,053 +5.39(+2.31%)
Feb 13, 2020 231.64 235.67 230.54 233.75 2,064,317 +1.95(+0.84%)
Feb 12, 2020 235.96 236.53 229.81 231.80 2,593,543 -3.84(-1.63%)
Feb 11, 2020 233.11 238.25 232.58 235.64 2,834,633 +4.05(+1.75%)
Feb 10, 2020 227.19 232.38 226.57 231.59 2,833,124 +4.68(+2.06%)
Feb 07, 2020 231.33 231.33 226.51 226.91 4,039,759 -4.91(-2.12%)
Feb 06, 2020 232.50 241.42 222.17 231.81 10,939,593 -31.01(-11.80%)
Feb 05, 2020 263.13 263.49 260.58 262.82 1,525,480 +1.42(+0.54%)
Feb 04, 2020 260.33 263.21 259.61 261.41 1,380,425 +4.72(+1.84%)
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.