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

Becton Dickinson (NY: BDX )

240.63 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2022 246.34 250.10 244.86 244.95 1,223,201 -0.73(-0.30%)
Aug 30, 2022 246.86 247.33 244.91 245.67 717,533 -1.23(-0.50%)
Aug 29, 2022 244.66 248.53 244.06 246.91 550,442 +0.69(+0.28%)
Aug 26, 2022 252.56 252.91 246.02 246.22 749,898 -6.09(-2.42%)
Aug 25, 2022 251.89 252.86 250.44 252.31 697,062 +1.61(+0.64%)
Aug 24, 2022 249.80 253.06 248.56 250.70 907,385 +0.92(+0.37%)
Aug 23, 2022 251.67 252.46 248.90 249.78 907,973 -3.25(-1.28%)
Aug 22, 2022 256.15 257.82 252.19 253.03 784,586 -3.67(-1.43%)
Aug 19, 2022 256.53 257.86 253.88 256.70 731,109 +0.80(+0.31%)
Aug 18, 2022 256.75 256.96 253.64 255.90 638,185 -0.50(-0.20%)
Aug 17, 2022 257.93 259.48 255.77 256.41 657,035 -3.44(-1.33%)
Aug 16, 2022 258.18 261.09 257.03 259.85 1,019,141 +0.94(+0.36%)
Aug 15, 2022 255.29 259.58 254.83 258.91 797,877 +3.03(+1.18%)
Aug 12, 2022 252.28 256.15 252.17 255.88 856,258 +4.16(+1.65%)
Aug 11, 2022 251.28 254.69 251.04 251.72 876,237 +0.81(+0.32%)
Aug 10, 2022 250.07 251.37 248.65 250.90 749,904 +3.16(+1.28%)
Aug 09, 2022 249.93 254.14 247.26 247.74 1,161,287 -0.65(-0.26%)
Aug 08, 2022 247.04 249.57 245.76 248.39 744,205 +1.69(+0.68%)
Aug 05, 2022 244.00 247.84 240.95 246.70 1,072,003 +1.67(+0.68%)
Aug 04, 2022 238.19 248.82 238.19 245.03 1,862,802 +7.35(+3.09%)
Aug 03, 2022 235.81 239.11 235.74 237.68 927,458 +1.85(+0.79%)
Aug 02, 2022 237.93 239.44 235.46 235.82 982,583 -1.70(-0.71%)
Aug 01, 2022 235.93 238.13 235.93 237.52 746,268 +0.45(+0.19%)
Jul 29, 2022 236.40 238.06 234.85 237.08 1,131,129 +0.39(+0.16%)
Jul 28, 2022 236.81 238.39 232.70 236.69 1,035,527 -0.42(-0.18%)
Jul 27, 2022 236.33 238.60 233.00 237.10 637,010 +0.18(+0.08%)
Jul 26, 2022 237.21 238.33 234.79 236.92 565,628 +1.47(+0.63%)
Jul 25, 2022 235.27 236.46 234.43 235.45 653,433 +0.48(+0.21%)
Jul 22, 2022 234.74 235.91 233.21 234.96 616,228 +1.02(+0.44%)
Jul 21, 2022 231.54 234.94 230.42 233.94 1,027,025 +3.78(+1.64%)
Jul 20, 2022 229.45 230.67 228.22 230.17 1,126,562 -1.23(-0.53%)
Jul 19, 2022 229.66 231.74 228.65 231.40 787,266 +4.03(+1.77%)
Jul 18, 2022 231.03 232.03 227.00 227.37 843,889 -4.78(-2.06%)
Jul 15, 2022 229.80 232.96 228.64 232.16 798,838 +4.93(+2.17%)
Jul 14, 2022 225.32 227.80 225.04 227.23 706,284 -1.26(-0.55%)
Jul 13, 2022 228.04 229.84 226.30 228.49 717,018 -1.42(-0.62%)
Jul 12, 2022 234.22 235.50 228.62 229.91 999,001 -6.58(-2.78%)
Jul 11, 2022 236.04 237.75 235.47 236.48 579,967 -1.90(-0.80%)
Jul 08, 2022 238.97 242.17 238.23 238.39 896,616 -0.71(-0.30%)
Jul 07, 2022 238.52 241.00 238.28 239.09 1,007,614 +0.11(+0.04%)
Jul 06, 2022 240.42 242.77 238.28 238.99 1,096,115 -1.60(-0.67%)
Jul 05, 2022 241.55 243.07 236.59 240.59 801,405 -3.75(-1.54%)
Jul 01, 2022 239.20 244.70 237.09 244.34 800,886 +5.11(+2.14%)
Jun 30, 2022 240.66 242.27 238.21 239.23 1,446,026 -2.73(-1.13%)
Jun 29, 2022 237.34 243.73 236.44 241.96 1,179,661 +4.67(+1.97%)
Jun 28, 2022 243.11 244.25 237.15 237.29 900,498 -5.41(-2.23%)
Jun 27, 2022 243.27 243.71 240.08 242.69 789,108 -0.80(-0.33%)
Jun 24, 2022 239.27 243.82 236.03 243.49 1,603,092 +8.13(+3.46%)
Jun 23, 2022 230.96 235.57 230.96 235.36 743,447 +5.11(+2.22%)
Jun 22, 2022 228.66 232.05 227.10 230.24 1,438,522 +0.72(+0.31%)
Jun 21, 2022 230.95 230.95 227.57 229.53 1,385,980 +1.16(+0.51%)
Jun 17, 2022 228.55 233.64 227.80 228.36 2,296,490 +0.57(+0.25%)
Jun 16, 2022 227.08 228.29 224.61 227.79 1,759,231 -1.99(-0.87%)
Jun 15, 2022 230.27 231.89 226.78 229.78 939,963 +0.46(+0.20%)
Jun 14, 2022 234.69 234.97 226.40 229.32 1,223,132 -5.37(-2.29%)
Jun 13, 2022 237.55 240.28 233.45 234.69 1,172,921 -7.26(-3.00%)
Jun 10, 2022 238.64 243.81 236.52 241.95 1,414,545 +0.93(+0.39%)
Jun 09, 2022 246.27 247.12 240.69 241.02 743,888 -6.29(-2.54%)
Jun 08, 2022 249.29 250.82 247.14 247.30 925,352 -2.13(-0.86%)
Jun 07, 2022 249.65 251.45 246.37 249.44 986,424 -0.77(-0.31%)
Jun 06, 2022 245.71 250.61 244.73 250.21 1,206,650 +6.17(+2.53%)
Jun 03, 2022 244.83 246.91 243.69 244.04 549,018 -1.30(-0.53%)
Jun 02, 2022 243.68 245.60 237.82 245.34 690,607 +2.20(+0.91%)
Jun 01, 2022 250.53 250.53 240.03 243.13 777,581 -4.25(-1.72%)
May 31, 2022 245.09 248.91 242.68 247.39 1,442,474 -0.64(-0.26%)
May 27, 2022 245.69 248.03 244.24 248.03 728,587 +3.83(+1.57%)
May 26, 2022 245.20 247.13 243.52 244.20 813,748 +0.33(+0.13%)
May 25, 2022 251.00 251.00 240.15 243.87 1,424,674 -5.12(-2.05%)
May 24, 2022 248.46 250.47 247.09 248.98 997,175 +0.44(+0.18%)
May 23, 2022 247.42 249.31 244.98 248.55 887,211 +4.55(+1.86%)
May 20, 2022 244.10 245.13 239.67 244.00 941,895 +1.12(+0.46%)
May 19, 2022 241.37 244.19 237.98 242.88 1,276,563 +0.04(+0.02%)
May 18, 2022 247.39 248.00 242.31 242.84 929,820 -4.99(-2.01%)
May 17, 2022 245.78 247.84 244.31 247.83 1,034,639 +3.26(+1.33%)
May 16, 2022 240.55 246.05 239.47 244.57 1,164,610 +4.30(+1.79%)
May 13, 2022 242.78 243.05 237.84 240.27 1,232,668 -1.24(-0.51%)
May 12, 2022 240.47 242.03 238.01 241.51 1,207,708 +0.71(+0.29%)
May 11, 2022 240.88 247.33 240.45 240.80 1,002,081 -1.07(-0.44%)
May 10, 2022 244.89 247.76 240.81 241.88 1,880,658 -2.03(-0.83%)
May 09, 2022 246.62 247.15 243.29 243.91 1,542,884 -5.58(-2.24%)
May 06, 2022 247.58 250.83 242.08 249.49 2,170,239 -1.62(-0.64%)
May 05, 2022 242.76 252.30 240.65 251.10 2,545,453 +5.90(+2.41%)
May 04, 2022 239.85 246.12 238.22 245.20 1,353,424 +4.56(+1.89%)
May 03, 2022 238.65 242.50 238.12 240.65 1,093,935 +3.14(+1.32%)
May 02, 2022 239.96 242.54 235.59 237.50 1,031,263 -1.56(-0.65%)
Apr 29, 2022 243.58 244.59 238.21 239.06 1,226,061 -5.77(-2.36%)
Apr 28, 2022 245.85 247.06 242.12 244.84 992,318 +0.20(+0.08%)
Apr 27, 2022 247.21 248.45 243.99 244.63 1,440,089 -1.96(-0.80%)
Apr 26, 2022 249.42 251.45 245.65 246.59 1,365,628 -3.37(-1.35%)
Apr 25, 2022 246.32 250.66 244.34 249.96 955,471 +3.31(+1.34%)
Apr 22, 2022 253.76 254.02 246.56 246.65 1,192,350 -9.53(-3.72%)
Apr 21, 2022 262.09 262.45 255.83 256.18 1,548,911 -2.67(-1.03%)
Apr 20, 2022 255.62 260.40 255.00 258.85 1,474,936 +4.02(+1.58%)
Apr 19, 2022 250.89 255.20 250.70 254.83 1,016,913 +3.28(+1.30%)
Apr 18, 2022 262.10 263.22 250.46 251.55 1,038,821 -11.20(-4.26%)
Apr 14, 2022 263.27 265.12 261.26 262.75 953,080 +0.71(+0.27%)
Apr 13, 2022 260.22 262.51 258.90 262.03 687,184 +1.70(+0.65%)
Apr 12, 2022 260.46 262.51 258.24 260.33 825,939 -0.80(-0.31%)
Apr 11, 2022 266.55 266.91 259.73 261.13 1,109,872 -5.23(-1.96%)
Apr 08, 2022 265.06 268.17 265.00 266.36 1,445,137 +1.84(+0.69%)
Apr 07, 2022 260.78 265.44 259.99 264.53 1,037,445 +2.78(+1.06%)
Apr 06, 2022 253.33 262.06 252.56 261.75 1,647,716 +7.46(+2.93%)
Apr 05, 2022 249.30 257.83 249.27 254.29 1,122,012 +4.48(+1.79%)
Apr 04, 2022 253.17 253.41 248.50 249.82 1,094,382 -4.05(-1.60%)
Apr 01, 2022 251.98 255.03 249.65 253.87 1,400,684 +2.89(+1.15%)
Mar 31, 2022 254.11 254.99 250.50 250.98 1,240,818 -3.39(-1.33%)
Mar 30, 2022 253.79 256.81 252.73 254.37 954,154 -0.17(-0.07%)
Mar 29, 2022 254.71 256.47 253.14 254.54 1,480,773 +1.54(+0.61%)
Mar 28, 2022 250.92 253.02 248.66 253.00 728,928 +2.33(+0.93%)
Mar 25, 2022 249.67 250.79 247.91 250.67 766,039 +2.43(+0.98%)
Mar 24, 2022 247.75 248.97 247.15 248.23 691,940 +1.06(+0.43%)
Mar 23, 2022 250.71 251.40 246.18 247.18 1,229,360 -2.74(-1.09%)
Mar 22, 2022 253.67 253.67 248.54 249.91 1,282,884 -2.58(-1.02%)
Mar 21, 2022 246.62 252.96 246.28 252.49 1,282,289 +5.25(+2.12%)
Mar 18, 2022 246.65 248.00 243.19 247.24 2,902,998 -0.24(-0.10%)
Mar 17, 2022 246.01 248.86 243.04 247.48 1,265,000 +1.42(+0.58%)
Mar 16, 2022 245.18 246.57 242.75 246.06 1,248,394 +1.98(+0.81%)
Mar 15, 2022 243.44 244.53 241.04 244.08 1,274,671 +1.78(+0.74%)
Mar 14, 2022 241.46 247.49 240.23 242.30 1,409,767 +2.16(+0.90%)
Mar 11, 2022 243.38 244.36 239.82 240.14 1,382,491 -3.03(-1.25%)
Mar 10, 2022 247.59 243.17 2,109,607 -6.72(-2.69%)
Mar 09, 2022 251.10 253.14 248.59 249.88 1,305,274 +0.55(+0.22%)
Mar 08, 2022 257.80 259.41 248.98 249.34 1,788,616 -10.27(-3.96%)
Mar 07, 2022 257.36 260.02 253.69 259.61 1,897,886 +0.59(+0.23%)
Mar 04, 2022 255.22 259.25 253.13 259.01 1,418,558 +2.43(+0.95%)
Mar 03, 2022 256.97 258.50 255.07 256.59 1,093,834 +0.30(+0.12%)
Mar 02, 2022 254.47 258.06 253.77 256.29 992,901 +1.06(+0.42%)
Mar 01, 2022 254.86 257.16 253.31 255.22 1,032,023 +0.10(+0.04%)
Feb 28, 2022 252.54 255.47 252.26 255.12 1,224,333 -1.36(-0.53%)
Feb 25, 2022 251.73 256.96 252.78 256.48 1,408,536 +6.05(+2.41%)
Feb 24, 2022 249.74 252.00 247.98 250.43 1,682,000 -2.23(-0.88%)
Feb 23, 2022 248.96 253.70 248.35 252.66 1,650,127 +4.23(+1.70%)
Feb 22, 2022 249.17 250.47 247.39 248.43 1,530,472 +0.11(+0.05%)
Feb 18, 2022 248.31 0 -1.98(-0.79%)
Feb 17, 2022 252.43 252.69 249.06 250.30 1,379,347 -4.68(-1.84%)
Feb 16, 2022 253.98 255.75 251.24 254.98 1,143,682 -0.02(-0.01%)
Feb 15, 2022 255.68 256.57 253.55 255.00 1,025,056 +2.12(+0.84%)
Feb 14, 2022 253.07 254.41 250.78 252.88 1,200,263 -1.02(-0.40%)
Feb 11, 2022 254.84 258.58 252.72 253.90 1,174,567 -1.84(-0.72%)
Feb 10, 2022 259.21 259.21 254.33 255.74 1,453,274 -4.98(-1.91%)
Feb 09, 2022 260.17 263.90 258.97 260.73 1,977,351 +0.71(+0.27%)
Feb 08, 2022 252.93 260.42 252.64 260.02 1,717,715 +6.79(+2.68%)
Feb 07, 2022 253.53 256.00 251.49 253.23 1,693,405 +0.39(+0.16%)
Feb 04, 2022 251.09 255.22 249.75 252.84 1,785,104 -1.63(-0.64%)
Feb 03, 2022 246.11 256.14 254.46 3,253,508 +13.08(+5.42%)
Feb 02, 2022 238.02 241.58 237.04 241.38 1,564,756 +3.24(+1.36%)
Feb 01, 2022 239.21 240.29 235.98 238.15 1,201,226 -0.86(-0.36%)
Jan 31, 2022 239.33 240.14 236.99 239.00 1,738,847 -1.50(-0.62%)
Jan 28, 2022 237.49 240.59 234.19 240.50 1,571,675 +4.27(+1.81%)
Jan 27, 2022 239.22 243.61 235.77 236.23 1,925,568 -2.54(-1.06%)
Jan 26, 2022 241.91 244.37 238.20 238.77 2,094,990 -3.96(-1.63%)
Jan 25, 2022 243.32 244.26 238.27 242.73 1,568,214 -1.75(-0.72%)
Jan 24, 2022 247.07 248.12 238.97 244.47 1,947,510 -4.39(-1.76%)
Jan 21, 2022 250.31 250.77 247.21 248.87 1,802,172 +0.62(+0.25%)
Jan 20, 2022 249.02 252.55 248.13 248.25 1,709,440 +0.09(+0.04%)
Jan 19, 2022 245.43 249.18 244.54 248.15 1,775,327 +3.24(+1.32%)
Jan 18, 2022 246.08 246.74 242.67 244.91 1,586,624 -2.07(-0.84%)
Jan 14, 2022 246.98 0 -1.01(-0.41%)
Jan 13, 2022 245.56 248.13 243.84 247.98 1,575,702 +1.67(+0.68%)
Jan 12, 2022 245.45 248.74 244.07 246.31 1,509,733 +0.16(+0.07%)
Jan 11, 2022 243.85 246.70 241.77 246.15 1,588,790 +2.42(+0.99%)
Jan 10, 2022 238.14 244.40 237.44 243.73 1,785,061 +4.72(+1.98%)
Jan 07, 2022 235.36 240.68 234.74 239.01 1,471,803 +4.16(+1.77%)
Jan 06, 2022 236.69 238.07 234.78 234.85 816,571 -3.03(-1.27%)
Jan 05, 2022 236.75 240.16 236.52 237.88 983,663 +1.10(+0.46%)
Jan 04, 2022 237.48 238.09 234.37 236.78 966,535 -1.34(-0.56%)
Jan 03, 2022 235.32 238.47 232.21 238.13 1,060,591 +1.63(+0.69%)
Dec 31, 2021 238.17 239.61 236.36 236.50 706,616 -1.67(-0.70%)
Dec 30, 2021 238.59 239.86 237.49 238.17 535,235 +0.44(+0.19%)
Dec 29, 2021 235.86 238.41 234.75 237.73 890,554 +2.43(+1.03%)
Dec 28, 2021 236.15 236.38 233.92 235.31 597,377 -1.04(-0.44%)
Dec 27, 2021 235.11 236.44 233.53 236.35 645,342 +2.27(+0.97%)
Dec 23, 2021 233.23 234.72 231.46 234.08 1,026,004 +1.01(+0.43%)
Dec 22, 2021 237.06 237.25 231.35 233.08 1,285,708 -3.75(-1.58%)
Dec 21, 2021 238.74 240.24 235.22 236.83 1,196,865 -0.55(-0.23%)
Dec 20, 2021 241.01 241.01 236.91 237.38 1,773,718 -4.22(-1.75%)
Dec 17, 2021 241.67 243.95 240.01 241.60 2,697,543 -0.29(-0.12%)
Dec 16, 2021 234.13 242.12 232.87 241.89 1,910,497 +7.33(+3.12%)
Dec 15, 2021 234.57 235.78 232.19 234.56 1,442,089 +1.39(+0.60%)
Dec 14, 2021 237.04 237.29 232.94 233.17 1,272,774 -4.58(-1.93%)
Dec 13, 2021 230.87 238.87 230.59 237.75 1,623,287 +7.37(+3.20%)
Dec 10, 2021 231.04 232.14 229.35 230.38 1,011,862 -0.13(-0.06%)
Dec 09, 2021 231.45 232.44 230.09 230.51 1,260,195 -0.44(-0.19%)
Dec 08, 2021 227.34 232.29 224.99 230.95 1,566,910 -3.66(-1.56%)
Dec 07, 2021 231.66 236.79 231.53 234.62 1,860,536 +3.95(+1.71%)
Dec 06, 2021 229.88 233.60 229.40 230.66 1,543,297 +1.89(+0.83%)
Dec 03, 2021 228.39 228.89 225.43 228.77 1,361,546 +2.04(+0.90%)
Dec 02, 2021 226.57 230.55 225.80 226.72 1,875,919 +0.25(+0.11%)
Dec 01, 2021 222.71 228.22 221.74 226.47 2,523,682 +4.25(+1.91%)
Nov 30, 2021 229.53 229.53 221.16 222.23 4,537,852 -6.06(-2.66%)
Nov 29, 2021 229.73 231.35 227.95 228.29 1,355,898 -1.39(-0.60%)
Nov 26, 2021 229.62 233.13 228.96 229.68 1,309,435 +0.59(+0.26%)
Nov 24, 2021 230.78 231.79 229.06 229.09 972,793 -1.99(-0.86%)
Nov 23, 2021 229.37 231.60 228.66 231.07 1,339,989 +1.21(+0.53%)
Nov 22, 2021 231.81 232.02 228.85 229.86 1,352,923 -3.11(-1.34%)
Nov 19, 2021 235.19 236.54 232.94 232.98 1,391,887 -0.70(-0.30%)
Nov 18, 2021 234.88 235.73 233.48 233.68 1,719,226 -0.47(-0.20%)
Nov 17, 2021 229.64 234.38 228.66 234.15 2,021,198 +5.39(+2.36%)
Nov 16, 2021 228.86 230.43 227.89 228.76 1,331,990 +0.40(+0.18%)
Nov 15, 2021 229.31 229.59 227.58 228.36 1,450,922 -0.30(-0.13%)
Nov 12, 2021 229.77 230.33 227.50 228.66 1,613,027 -0.94(-0.41%)
Nov 11, 2021 230.18 231.21 226.70 229.59 1,367,008 -0.82(-0.36%)
Nov 10, 2021 228.66 230.42 1,133,120 +2.08(+0.91%)
Nov 09, 2021 228.92 229.99 227.54 228.34 1,641,044 -1.51(-0.66%)
Nov 08, 2021 227.23 230.16 226.16 229.85 1,090,514 +1.46(+0.64%)
Nov 05, 2021 225.76 229.91 224.35 228.38 2,124,033 -0.35(-0.15%)
Nov 04, 2021 234.28 236.42 227.15 228.73 2,215,059 -2.77(-1.19%)
Nov 03, 2021 227.31 231.79 227.06 231.50 1,730,190 +3.87(+1.70%)
Nov 02, 2021 227.76 228.19 226.05 227.62 1,883,005 -0.14(-0.06%)
Nov 01, 2021 224.84 228.24 226.24 227.76 1,028,048 +3.24(+1.44%)
Oct 29, 2021 223.19 225.22 222.14 224.52 1,959,405 +0.87(+0.39%)
Oct 28, 2021 229.59 231.41 223.13 223.65 1,568,831 -5.94(-2.59%)
Oct 27, 2021 231.85 232.03 229.55 229.59 1,258,067 -1.27(-0.55%)
Oct 26, 2021 231.28 230.86 1,331,436 -0.06(-0.02%)
Oct 25, 2021 231.58 231.80 229.77 230.91 864,193 -0.64(-0.28%)
Oct 22, 2021 231.09 231.80 230.20 231.55 1,111,848 +0.58(+0.25%)
Oct 21, 2021 232.36 232.85 229.97 230.97 660,600 -0.40(-0.17%)
Oct 20, 2021 229.10 232.47 228.01 231.37 1,087,798 +3.91(+1.72%)
Oct 19, 2021 224.44 227.68 224.12 227.47 892,688 +4.01(+1.80%)
Oct 18, 2021 225.69 225.78 223.20 223.45 930,099 -2.54(-1.12%)
Oct 15, 2021 227.63 228.64 225.09 225.99 1,367,068 -1.42(-0.63%)
Oct 14, 2021 225.62 228.09 225.62 227.42 1,075,924 +2.66(+1.18%)
Oct 13, 2021 223.55 226.47 222.87 224.76 1,250,637 +1.36(+0.61%)
Oct 12, 2021 221.00 223.59 220.34 223.40 1,686,429 +2.40(+1.09%)
Oct 11, 2021 223.41 223.59 220.85 221.00 942,845 -2.58(-1.15%)
Oct 08, 2021 226.76 227.33 223.51 223.58 1,667,340 -2.97(-1.31%)
Oct 07, 2021 230.68 232.60 225.94 226.55 1,404,499 -3.28(-1.43%)
Oct 06, 2021 226.81 229.91 226.28 229.83 1,324,336 +2.05(+0.90%)
Oct 05, 2021 225.42 229.71 225.42 227.78 1,641,277 +2.35(+1.04%)
Oct 04, 2021 228.29 231.47 225.01 225.42 2,393,609 -3.87(-1.69%)
Oct 01, 2021 230.93 230.93 225.77 229.29 1,811,885 -1.07(-0.46%)
Sep 30, 2021 236.02 236.88 230.38 230.36 2,182,464 -5.59(-2.37%)
Sep 29, 2021 234.20 236.56 234.20 235.96 899,717 +1.93(+0.83%)
Sep 28, 2021 234.93 235.27 232.16 234.03 1,488,803 -1.59(-0.68%)
Sep 27, 2021 236.31 236.70 233.87 235.62 1,177,987 -1.64(-0.69%)
Sep 24, 2021 237.30 238.60 236.56 237.26 990,571 -0.60(-0.25%)
Sep 23, 2021 241.19 242.11 237.52 237.86 1,704,376 -2.79(-1.16%)
Sep 22, 2021 243.35 244.00 239.95 240.65 1,700,716 -2.06(-0.85%)
Sep 21, 2021 243.65 245.73 242.71 242.71 1,193,005 -0.25(-0.10%)
Sep 20, 2021 243.09 245.44 241.47 242.97 1,487,103 -2.51(-1.02%)
Sep 17, 2021 245.52 246.40 244.03 245.48 3,081,475 -0.67(-0.27%)
Sep 16, 2021 246.62 246.91 243.76 246.15 1,243,330 +0.93(+0.38%)
Sep 15, 2021 244.76 247.15 243.41 245.22 2,058,112 +1.15(+0.47%)
Sep 14, 2021 242.42 244.84 242.22 244.07 1,385,524 +1.73(+0.72%)
Sep 13, 2021 243.15 244.16 242.00 242.34 1,313,282 +0.25(+0.10%)
Sep 10, 2021 244.25 244.91 240.76 242.08 1,291,083 -1.71(-0.70%)
Sep 09, 2021 245.04 246.72 243.53 243.79 1,556,509 -2.56(-1.04%)
Sep 08, 2021 241.53 247.40 241.20 246.35 1,989,275 +5.51(+2.29%)
Sep 07, 2021 240.84 241.78 238.11 240.84 1,713,992 +0.00(+0.00%)
Sep 03, 2021 238.66 241.74 238.22 240.84 1,479,290 +2.52(+1.06%)
Sep 02, 2021 236.87 238.56 235.98 238.32 1,291,035 +2.49(+1.05%)
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.