Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Becton Dickinson (NY: BDX )

234.68 -5.67 (-2.36%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Dec 31, 2021 239.12 240.56 237.30 237.44 703,819 -1.68(-0.70%)
Dec 30, 2021 239.54 240.81 238.43 239.12 533,117 +0.44(+0.19%)
Dec 29, 2021 236.80 239.36 235.68 238.68 887,029 +2.44(+1.03%)
Dec 28, 2021 237.09 237.32 234.85 236.24 595,012 -1.05(-0.44%)
Dec 27, 2021 236.04 237.38 234.46 237.29 642,788 +2.28(+0.97%)
Dec 23, 2021 234.15 235.66 232.38 235.01 1,021,943 +1.01(+0.43%)
Dec 22, 2021 238.01 238.19 232.27 234.00 1,280,619 -3.77(-1.58%)
Dec 21, 2021 239.69 241.19 236.16 237.77 1,192,127 -0.55(-0.23%)
Dec 20, 2021 241.97 241.97 237.85 238.32 1,766,697 -4.24(-1.75%)
Dec 17, 2021 242.63 244.92 240.96 242.56 2,686,865 -0.29(-0.12%)
Dec 16, 2021 235.06 243.09 233.79 242.85 1,902,934 +7.35(+3.12%)
Dec 15, 2021 235.50 236.72 233.12 235.50 1,436,380 +1.40(+0.60%)
Dec 14, 2021 237.99 238.23 233.86 234.10 1,267,736 -4.60(-1.93%)
Dec 13, 2021 231.78 239.82 231.50 238.70 1,616,861 +7.40(+3.20%)
Dec 10, 2021 231.96 233.06 230.26 231.29 1,007,856 -0.13(-0.06%)
Dec 09, 2021 232.37 233.36 231.00 231.43 1,255,206 -0.44(-0.19%)
Dec 08, 2021 228.25 233.22 225.88 231.87 1,560,707 -3.68(-1.56%)
Dec 07, 2021 232.58 237.73 232.45 235.55 1,853,171 +3.97(+1.71%)
Dec 06, 2021 230.80 234.53 230.31 231.58 1,537,188 +1.90(+0.83%)
Dec 03, 2021 229.30 229.80 226.33 229.68 1,356,156 +2.05(+0.90%)
Dec 02, 2021 227.47 231.47 226.69 227.63 1,868,493 +0.25(+0.11%)
Dec 01, 2021 223.60 229.12 222.62 227.37 2,513,692 +4.26(+1.91%)
Nov 30, 2021 230.44 230.44 222.04 223.11 4,519,890 -6.09(-2.66%)
Nov 29, 2021 230.65 232.27 228.86 229.20 1,350,531 -1.39(-0.60%)
Nov 26, 2021 230.53 234.06 229.87 230.59 1,304,252 +0.59(+0.26%)
Nov 24, 2021 231.70 232.71 229.97 230.00 968,942 -1.99(-0.86%)
Nov 23, 2021 230.28 232.52 229.56 231.99 1,334,685 +1.21(+0.53%)
Nov 22, 2021 232.74 232.94 229.76 230.78 1,347,567 -3.12(-1.34%)
Nov 19, 2021 236.12 237.48 233.86 233.90 1,386,377 -0.71(-0.30%)
Nov 18, 2021 235.81 236.67 234.41 234.61 1,712,420 -0.47(-0.20%)
Nov 17, 2021 230.55 235.31 229.56 235.08 2,013,197 +5.41(+2.36%)
Nov 16, 2021 229.77 231.34 228.79 229.67 1,326,718 +0.41(+0.18%)
Nov 15, 2021 230.22 230.50 228.48 229.26 1,445,178 -0.30(-0.13%)
Nov 12, 2021 230.68 231.25 228.41 229.56 1,606,642 -0.94(-0.41%)
Nov 11, 2021 231.10 232.13 227.60 230.50 1,361,597 -0.83(-0.36%)
Nov 10, 2021 229.56 231.33 1,128,634 +2.09(+0.91%)
Nov 09, 2021 229.83 230.90 228.44 229.24 1,634,548 -1.51(-0.66%)
Nov 08, 2021 228.13 231.08 227.06 230.76 1,086,198 +1.47(+0.64%)
Nov 05, 2021 226.66 230.82 225.25 229.29 2,115,625 -0.35(-0.15%)
Nov 04, 2021 235.21 237.36 228.05 229.64 2,206,291 -2.78(-1.19%)
Nov 03, 2021 228.21 232.72 227.96 232.41 1,723,341 +3.89(+1.70%)
Nov 02, 2021 228.66 229.09 226.95 228.53 1,875,552 -0.14(-0.06%)
Nov 01, 2021 225.74 229.15 227.14 228.67 1,023,979 +3.25(+1.44%)
Oct 29, 2021 224.08 226.11 223.03 225.41 1,951,649 +0.88(+0.39%)
Oct 28, 2021 230.50 232.33 224.01 224.54 1,562,621 -5.97(-2.59%)
Oct 27, 2021 232.77 232.95 230.46 230.50 1,253,087 -1.27(-0.55%)
Oct 26, 2021 232.20 231.78 1,326,166 -0.06(-0.02%)
Oct 25, 2021 232.50 232.72 230.68 231.83 860,772 -0.64(-0.27%)
Oct 22, 2021 232.01 232.72 231.11 232.47 1,107,447 +0.58(+0.25%)
Oct 21, 2021 233.28 233.78 230.89 231.89 657,985 -0.41(-0.17%)
Oct 20, 2021 230.01 233.39 228.91 232.29 1,083,492 +3.92(+1.72%)
Oct 19, 2021 225.33 228.59 225.01 228.37 889,154 +4.03(+1.80%)
Oct 18, 2021 226.59 226.68 224.09 224.34 926,418 -2.55(-1.12%)
Oct 15, 2021 228.54 229.54 225.98 226.89 1,361,657 -1.43(-0.63%)
Oct 14, 2021 226.52 229.00 226.52 228.32 1,071,665 +2.67(+1.18%)
Oct 13, 2021 224.44 227.37 223.76 225.65 1,245,687 +1.36(+0.61%)
Oct 12, 2021 221.88 224.47 221.22 224.29 1,679,754 +2.41(+1.09%)
Oct 11, 2021 224.29 224.47 221.73 221.88 939,113 -2.59(-1.15%)
Oct 08, 2021 227.66 228.24 224.40 224.47 1,660,740 -2.98(-1.31%)
Oct 07, 2021 231.60 233.53 226.84 227.45 1,398,940 -3.29(-1.43%)
Oct 06, 2021 227.71 230.82 227.17 230.74 1,319,094 +2.06(+0.90%)
Oct 05, 2021 226.32 230.63 226.32 228.68 1,634,780 +2.36(+1.04%)
Oct 04, 2021 229.20 232.39 225.90 226.32 2,384,134 -3.89(-1.69%)
Oct 01, 2021 231.85 231.85 226.66 230.20 1,804,713 -1.07(-0.46%)
Sep 30, 2021 236.96 237.82 231.29 231.28 2,173,824 -5.62(-2.37%)
Sep 29, 2021 235.13 237.50 235.13 236.89 896,155 +1.94(+0.82%)
Sep 28, 2021 235.86 236.21 233.08 234.96 1,482,910 -1.60(-0.68%)
Sep 27, 2021 237.25 237.64 234.79 236.56 1,173,324 -1.65(-0.69%)
Sep 24, 2021 238.24 239.55 237.50 238.20 986,650 -0.60(-0.25%)
Sep 23, 2021 242.15 243.07 238.46 238.80 1,697,629 -2.80(-1.16%)
Sep 22, 2021 244.32 244.97 240.90 241.61 1,693,983 -2.07(-0.85%)
Sep 21, 2021 244.62 246.71 243.68 243.68 1,188,282 -0.25(-0.10%)
Sep 20, 2021 244.05 246.41 242.44 243.93 1,481,216 -2.52(-1.02%)
Sep 17, 2021 246.50 247.37 245.00 246.45 3,069,278 -0.68(-0.27%)
Sep 16, 2021 247.60 247.89 244.73 247.13 1,238,408 +0.93(+0.38%)
Sep 15, 2021 245.74 248.14 244.37 246.20 2,049,966 +1.16(+0.47%)
Sep 14, 2021 243.38 245.81 243.19 245.04 1,380,039 +1.74(+0.72%)
Sep 13, 2021 244.12 245.13 242.96 243.30 1,308,083 +0.25(+0.10%)
Sep 10, 2021 245.22 245.89 241.72 243.05 1,285,972 -1.71(-0.70%)
Sep 09, 2021 246.01 247.70 244.50 244.76 1,550,347 -2.57(-1.04%)
Sep 08, 2021 242.49 248.38 242.16 247.33 1,981,401 +5.53(+2.29%)
Sep 07, 2021 241.79 242.74 239.06 241.79 1,707,207 +0.00(+0.00%)
Sep 03, 2021 239.61 242.69 239.17 241.79 1,473,435 +2.53(+1.06%)
Sep 02, 2021 237.81 239.51 236.92 239.26 1,285,925 +2.50(+1.05%)
Sep 01, 2021 236.31 237.35 233.89 236.77 1,247,566 +0.72(+0.31%)
Aug 31, 2021 234.80 236.53 233.86 236.05 1,537,765 +1.15(+0.49%)
Aug 30, 2021 233.47 236.36 233.47 234.89 1,063,340 +1.85(+0.79%)
Aug 27, 2021 232.75 234.47 232.06 233.04 1,204,856 +0.91(+0.39%)
Aug 26, 2021 231.12 232.98 230.82 232.14 1,210,221 +0.50(+0.21%)
Aug 25, 2021 231.42 232.50 229.36 231.64 1,193,857 -0.81(-0.35%)
Aug 24, 2021 234.12 234.25 232.27 232.45 952,915 -1.86(-0.79%)
Aug 23, 2021 234.45 235.34 233.58 234.31 1,371,605 +0.52(+0.22%)
Aug 20, 2021 232.11 234.31 230.87 233.80 1,263,013 +1.33(+0.57%)
Aug 19, 2021 233.40 234.64 231.77 232.46 1,373,640 -0.40(-0.17%)
Aug 18, 2021 237.89 238.62 232.82 232.87 1,621,809 -4.85(-2.04%)
Aug 17, 2021 234.17 238.34 233.48 237.72 2,545,919 +3.63(+1.55%)
Aug 16, 2021 232.55 234.30 231.36 234.09 1,334,864 +2.64(+1.14%)
Aug 13, 2021 230.79 232.00 229.76 231.44 1,222,580 +0.65(+0.28%)
Aug 12, 2021 226.54 232.00 226.12 230.79 4,102,003 +5.10(+2.26%)
Aug 11, 2021 224.00 227.23 223.94 225.69 1,241,504 +1.90(+0.85%)
Aug 10, 2021 223.60 225.08 222.80 223.79 1,827,961 +0.08(+0.04%)
Aug 09, 2021 226.14 227.23 222.77 223.71 1,587,872 -2.34(-1.04%)
Aug 06, 2021 227.23 227.68 224.94 226.05 1,493,248 -1.91(-0.84%)
Aug 05, 2021 225.33 229.80 225.06 227.96 2,662,667 -10.94(-4.58%)
Aug 04, 2021 239.06 240.54 237.81 238.90 1,106,697 -0.97(-0.40%)
Aug 03, 2021 240.87 241.75 239.13 239.86 647,604 -0.34(-0.14%)
Aug 02, 2021 240.42 241.88 238.81 240.20 802,534 +0.36(+0.15%)
Jul 30, 2021 239.35 240.84 238.06 239.84 1,063,070 +0.41(+0.17%)
Jul 29, 2021 238.94 240.16 237.59 239.43 986,667 +1.72(+0.72%)
Jul 28, 2021 238.05 239.14 236.88 237.72 701,031 -1.13(-0.47%)
Jul 27, 2021 234.22 240.51 234.16 238.85 975,161 +4.93(+2.11%)
Jul 26, 2021 234.50 235.72 233.19 233.92 740,557 -1.55(-0.66%)
Jul 23, 2021 234.45 235.93 234.07 235.47 1,289,097 +1.62(+0.69%)
Jul 22, 2021 231.84 234.16 230.40 233.84 1,434,556 +2.81(+1.22%)
Jul 21, 2021 232.02 232.33 228.82 231.03 1,152,001 -0.61(-0.26%)
Jul 20, 2021 233.13 234.62 231.15 231.64 1,010,472 -0.23(-0.10%)
Jul 19, 2021 232.45 233.65 230.42 231.87 1,303,493 -0.77(-0.33%)
Jul 16, 2021 231.88 233.80 230.75 232.64 1,254,371 +1.36(+0.59%)
Jul 15, 2021 229.14 231.77 227.89 231.28 1,022,731 +0.58(+0.25%)
Jul 14, 2021 232.92 233.57 229.81 230.70 1,479,210 -2.46(-1.05%)
Jul 13, 2021 233.25 234.50 232.55 233.16 559,179 -0.90(-0.38%)
Jul 12, 2021 234.80 235.49 233.65 234.06 951,066 -0.21(-0.09%)
Jul 09, 2021 236.00 236.37 232.38 234.26 1,407,921 -1.13(-0.48%)
Jul 08, 2021 234.73 235.91 233.57 235.39 954,775 -0.92(-0.39%)
Jul 07, 2021 234.45 236.37 232.37 236.31 1,298,490 +2.47(+1.05%)
Jul 06, 2021 232.58 233.98 231.14 233.84 1,122,323 +0.84(+0.36%)
Jul 02, 2021 232.19 233.46 231.15 233.00 1,054,789 +1.57(+0.68%)
Jul 01, 2021 227.90 231.68 227.60 231.42 1,293,978 +3.36(+1.47%)
Jun 30, 2021 231.68 232.00 226.41 228.07 1,389,792 -3.47(-1.50%)
Jun 29, 2021 229.08 232.26 228.81 231.53 1,872,285 +2.99(+1.31%)
Jun 28, 2021 226.74 229.18 226.59 228.54 1,277,517 +2.34(+1.04%)
Jun 25, 2021 224.94 226.77 224.89 226.20 1,824,794 +1.29(+0.58%)
Jun 24, 2021 225.12 226.43 224.80 224.91 823,732 -0.38(-0.17%)
Jun 23, 2021 224.88 226.46 224.00 225.28 1,491,954 -0.09(-0.04%)
Jun 22, 2021 226.12 226.12 224.08 225.37 1,524,829 -0.48(-0.21%)
Jun 21, 2021 225.75 226.60 224.60 225.85 1,666,439 +0.27(+0.12%)
Jun 18, 2021 224.57 227.52 223.94 225.58 2,731,480 +0.27(+0.12%)
Jun 17, 2021 224.89 226.58 224.89 225.31 1,778,514 -0.03(-0.01%)
Jun 16, 2021 227.49 227.55 224.55 225.34 2,124,493 -1.09(-0.48%)
Jun 15, 2021 227.67 228.28 225.89 226.42 2,123,956 -1.20(-0.53%)
Jun 14, 2021 227.68 228.36 224.72 227.62 1,334,194 +0.07(+0.03%)
Jun 11, 2021 231.38 231.40 227.00 227.55 1,206,279 -2.60(-1.13%)
Jun 10, 2021 227.81 230.26 227.78 230.15 1,189,385 +1.93(+0.85%)
Jun 09, 2021 224.66 228.45 224.66 228.22 1,321,406 +3.84(+1.71%)
Jun 08, 2021 224.99 226.65 222.58 224.37 1,600,931 +0.49(+0.22%)
Jun 07, 2021 225.42 226.28 223.64 223.88 1,270,441 -1.03(-0.46%)
Jun 04, 2021 226.16 226.55 224.38 224.91 945,866 -0.06(-0.02%)
Jun 03, 2021 222.81 225.45 222.54 224.97 1,501,080 +1.91(+0.85%)
Jun 02, 2021 222.83 223.84 222.56 223.06 1,686,184 +0.20(+0.09%)
Jun 01, 2021 225.35 225.74 222.71 222.86 2,049,902 -3.20(-1.41%)
May 28, 2021 227.08 228.31 225.81 226.06 1,641,673 +0.89(+0.39%)
May 27, 2021 226.16 227.07 224.55 225.17 3,462,962 -1.01(-0.45%)
May 26, 2021 224.57 227.33 223.70 226.18 1,730,528 -0.44(-0.19%)
May 25, 2021 227.51 228.45 225.23 226.62 1,698,359 -1.15(-0.50%)
May 24, 2021 229.00 230.01 226.44 227.77 1,377,468 -0.71(-0.31%)
May 21, 2021 229.74 232.82 228.13 228.48 1,093,097 -0.29(-0.13%)
May 20, 2021 225.83 229.23 225.65 228.77 1,191,175 +2.01(+0.89%)
May 19, 2021 225.98 227.00 224.75 226.76 1,133,657 +0.43(+0.19%)
May 18, 2021 224.18 227.38 223.55 226.33 1,802,147 +1.02(+0.45%)
May 17, 2021 226.97 229.24 225.27 225.31 1,047,942 -1.21(-0.53%)
May 14, 2021 228.67 230.37 226.30 226.52 1,438,964 -1.59(-0.70%)
May 13, 2021 226.49 229.84 225.84 228.11 1,918,246 +2.28(+1.01%)
May 12, 2021 224.33 227.62 224.33 225.83 1,751,505 +0.41(+0.18%)
May 11, 2021 231.43 232.36 224.84 225.42 1,692,854 -5.07(-2.20%)
May 10, 2021 223.75 232.56 223.47 230.49 1,990,803 +6.77(+3.02%)
May 07, 2021 223.72 228.92 223.30 223.72 2,726,863 -1.33(-0.59%)
May 06, 2021 227.00 228.86 222.61 225.05 3,010,981 -8.37(-3.59%)
May 05, 2021 234.62 235.51 229.94 233.43 1,836,924 -1.63(-0.70%)
May 04, 2021 236.17 236.24 233.00 235.06 1,066,456 -1.50(-0.63%)
May 03, 2021 233.37 237.15 232.78 236.56 1,047,420 +4.03(+1.73%)
Apr 30, 2021 233.96 235.24 231.16 232.53 1,843,865 -2.44(-1.04%)
Apr 29, 2021 241.27 241.37 234.65 234.97 1,262,075 -5.69(-2.36%)
Apr 28, 2021 241.61 242.89 239.92 240.66 892,449 -0.65(-0.27%)
Apr 27, 2021 240.31 242.46 236.71 241.31 1,127,433 +0.71(+0.30%)
Apr 26, 2021 239.24 241.45 239.11 240.60 1,141,888 +1.50(+0.63%)
Apr 23, 2021 240.70 240.70 235.63 239.11 1,639,276 -1.20(-0.50%)
Apr 22, 2021 240.21 241.56 239.33 240.30 1,044,879 -0.94(-0.39%)
Apr 21, 2021 240.70 242.70 240.34 241.25 1,475,261 +1.59(+0.66%)
Apr 20, 2021 241.79 243.55 239.41 239.66 1,600,492 -2.36(-0.97%)
Apr 19, 2021 243.26 243.76 240.44 242.01 1,542,695 -1.85(-0.76%)
Apr 16, 2021 242.04 244.86 241.08 243.86 2,037,539 +2.89(+1.20%)
Apr 15, 2021 234.41 242.00 234.36 240.98 2,213,677 +7.50(+3.21%)
Apr 14, 2021 234.27 234.57 232.28 233.47 1,181,273 -0.82(-0.35%)
Apr 13, 2021 230.61 235.00 230.37 234.29 1,043,006 +3.08(+1.33%)
Apr 12, 2021 231.17 231.51 229.79 231.22 1,084,174 -0.49(-0.21%)
Apr 09, 2021 227.17 231.76 227.17 231.71 1,311,956 +4.73(+2.08%)
Apr 08, 2021 228.05 228.48 226.56 226.98 1,439,274 -1.07(-0.47%)
Apr 07, 2021 228.68 229.07 226.49 228.05 826,583 -0.56(-0.25%)
Apr 06, 2021 229.10 231.04 227.45 228.61 975,837 -0.44(-0.19%)
Apr 05, 2021 226.52 230.95 226.52 229.05 1,309,413 +3.28(+1.45%)
Apr 01, 2021 227.61 228.57 224.83 225.77 1,025,189 -1.47(-0.65%)
Mar 31, 2021 229.13 229.71 226.48 227.24 1,258,700 -1.91(-0.83%)
Mar 30, 2021 230.02 232.12 228.14 229.14 963,889 -1.82(-0.79%)
Mar 29, 2021 229.59 232.15 227.60 230.97 958,482 +1.89(+0.82%)
Mar 26, 2021 226.34 229.28 223.61 229.08 1,201,957 +3.17(+1.40%)
Mar 25, 2021 227.71 227.71 222.95 225.91 1,286,840 -0.04(-0.02%)
Mar 24, 2021 223.67 226.46 223.14 225.95 1,032,845 +1.41(+0.63%)
Mar 23, 2021 226.13 226.15 223.79 224.54 971,342 -1.27(-0.56%)
Mar 22, 2021 222.89 225.87 222.43 225.81 1,076,740 +2.43(+1.09%)
Mar 19, 2021 224.24 225.53 222.30 223.38 2,743,541 -0.17(-0.08%)
Mar 18, 2021 223.00 225.22 222.45 223.55 922,503 -0.15(-0.07%)
Mar 17, 2021 223.59 225.20 223.01 223.70 1,244,333 -0.18(-0.08%)
Mar 16, 2021 225.45 225.72 223.04 223.87 990,583 -1.13(-0.50%)
Mar 15, 2021 222.79 225.23 222.35 225.00 1,176,019 +2.35(+1.06%)
Mar 12, 2021 223.71 224.41 220.85 222.65 1,285,205 +0.04(+0.02%)
Mar 11, 2021 222.43 224.04 220.58 222.61 2,653,353 +0.29(+0.13%)
Mar 10, 2021 228.73 229.13 221.32 222.32 2,259,100 -4.64(-2.04%)
Mar 09, 2021 230.93 231.85 226.83 226.96 1,304,046 -2.26(-0.99%)
Mar 08, 2021 228.95 232.52 227.27 229.22 1,049,013 -0.33(-0.14%)
Mar 05, 2021 225.25 230.63 224.42 229.54 1,186,914 +5.19(+2.31%)
Mar 04, 2021 225.23 227.15 222.10 224.36 1,496,505 -0.73(-0.32%)
Mar 03, 2021 227.25 227.76 224.68 225.08 1,474,463 -2.86(-1.25%)
Mar 02, 2021 230.17 230.17 226.68 227.94 890,902 -1.24(-0.54%)
Mar 01, 2021 226.06 229.26 225.26 229.18 1,413,335 +4.57(+2.04%)
Feb 26, 2021 229.23 230.52 224.48 224.61 1,654,271 -5.59(-2.43%)
Feb 25, 2021 229.81 233.03 228.57 230.20 1,314,044 +0.41(+0.18%)
Feb 24, 2021 230.43 231.12 227.90 229.79 1,681,719 -0.92(-0.40%)
Feb 23, 2021 230.06 231.79 226.57 230.71 1,837,837 +1.56(+0.68%)
Feb 22, 2021 231.11 231.23 225.26 229.15 1,428,398 -1.78(-0.77%)
Feb 19, 2021 238.36 238.49 230.78 230.92 2,216,217 -7.35(-3.08%)
Feb 18, 2021 239.10 240.28 236.58 238.27 1,521,688 -0.93(-0.39%)
Feb 17, 2021 239.10 239.65 236.84 239.20 1,236,327 -0.48(-0.20%)
Feb 16, 2021 238.85 240.13 237.57 239.69 1,102,462 +0.95(+0.40%)
Feb 12, 2021 236.35 239.39 235.07 238.74 1,220,411 +2.73(+1.16%)
Feb 11, 2021 236.82 236.82 233.52 236.01 1,321,418 +0.46(+0.19%)
Feb 10, 2021 238.65 239.19 234.79 235.55 1,011,181 -1.18(-0.50%)
Feb 09, 2021 238.84 239.59 235.68 236.74 1,330,115 -2.47(-1.03%)
Feb 08, 2021 237.54 240.65 237.54 239.20 1,440,278 +1.99(+0.84%)
Feb 05, 2021 237.78 240.48 234.84 237.21 1,632,262 -0.19(-0.08%)
Feb 04, 2021 242.08 243.95 235.17 237.41 2,718,379 -5.63(-2.31%)
Feb 03, 2021 240.76 245.55 239.44 243.03 1,773,994 +2.51(+1.04%)
Feb 02, 2021 244.44 245.94 240.39 240.53 1,670,063 -2.92(-1.20%)
Feb 01, 2021 244.45 246.84 242.96 243.44 1,197,291 -0.39(-0.16%)
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%)
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.