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

Varian Medical Systems (NY: VAR )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 30, 2020 172.35 172.80 172.18 172.80 568,700 +0.52(+0.30%)
Oct 29, 2020 172.50 172.85 172.12 172.28 857,912 -0.13(-0.08%)
Oct 28, 2020 172.58 172.98 172.15 172.41 1,379,014 -0.55(-0.32%)
Oct 27, 2020 172.36 173.08 172.30 172.96 850,643 +0.50(+0.29%)
Oct 26, 2020 172.49 173.08 172.26 172.46 964,876 -0.10(-0.06%)
Oct 23, 2020 173.29 173.50 172.35 172.56 1,687,800 +0.83(+0.48%)
Oct 22, 2020 172.00 172.10 171.52 171.73 760,272 -0.13(-0.08%)
Oct 21, 2020 171.93 172.07 171.72 171.86 739,078 +0.06(+0.03%)
Oct 20, 2020 171.80 172.11 171.67 171.80 828,423 +0.29(+0.17%)
Oct 19, 2020 172.05 172.06 171.50 171.51 1,180,565 -0.45(-0.26%)
Oct 16, 2020 172.20 172.32 171.95 171.96 877,900 -0.04(-0.02%)
Oct 15, 2020 171.92 172.16 171.74 172.00 664,092 +0.00(+0.00%)
Oct 14, 2020 172.19 172.24 171.91 172.00 1,146,131 -0.03(-0.02%)
Oct 13, 2020 171.97 172.09 171.83 172.03 1,114,964 +0.15(+0.09%)
Oct 12, 2020 171.67 172.00 171.67 171.88 1,530,192 -0.02(-0.01%)
Oct 09, 2020 171.98 171.98 171.76 171.90 884,100 +0.07(+0.04%)
Oct 08, 2020 171.99 172.03 171.63 171.83 1,117,202 -0.12(-0.07%)
Oct 07, 2020 171.91 172.01 171.86 171.95 904,185 +0.27(+0.16%)
Oct 06, 2020 171.95 172.06 171.50 171.68 1,276,072 -0.16(-0.09%)
Oct 05, 2020 172.29 172.29 171.75 171.84 1,384,703 -0.09(-0.05%)
Oct 02, 2020 171.21 172.10 171.21 171.93 1,315,000 +0.30(+0.17%)
Oct 01, 2020 172.00 172.65 170.95 171.63 2,108,879 -0.37(-0.22%)
Sep 30, 2020 172.13 172.21 171.90 172.00 1,584,182 +0.00(+0.00%)
Sep 29, 2020 172.25 172.25 171.75 172.00 783,500 +0.05(+0.03%)
Sep 28, 2020 172.18 172.24 171.77 171.95 836,883 -0.04(-0.02%)
Sep 25, 2020 171.90 172.16 171.82 171.99 750,100 +0.13(+0.08%)
Sep 24, 2020 171.86 172.50 171.79 171.86 1,325,763 +0.05(+0.03%)
Sep 23, 2020 172.42 172.80 171.75 171.81 1,962,949 -0.69(-0.40%)
Sep 22, 2020 172.51 172.71 172.24 172.50 853,686 -0.24(-0.14%)
Sep 21, 2020 172.69 172.99 172.01 172.74 1,464,944 -0.12(-0.07%)
Sep 18, 2020 173.20 173.63 172.62 172.86 2,341,800 -0.64(-0.37%)
Sep 17, 2020 173.02 173.54 172.71 173.50 1,612,489 +0.22(+0.13%)
Sep 16, 2020 173.40 173.54 173.25 173.28 1,329,428 +0.11(+0.06%)
Sep 15, 2020 173.35 173.57 173.17 173.17 1,156,096 +0.02(+0.01%)
Sep 14, 2020 173.48 173.65 173.15 173.15 1,228,698 -0.18(-0.10%)
Sep 11, 2020 173.07 173.54 173.04 173.33 1,157,200 +0.37(+0.21%)
Sep 10, 2020 173.34 173.60 172.89 172.96 1,567,008 -0.24(-0.14%)
Sep 09, 2020 173.57 173.63 173.09 173.20 1,376,897 -0.11(-0.06%)
Sep 08, 2020 173.95 174.18 173.28 173.31 2,419,642 -0.54(-0.31%)
Sep 04, 2020 174.63 174.63 173.50 173.85 2,070,600 -0.53(-0.30%)
Sep 03, 2020 174.50 174.90 173.89 174.38 1,964,715 -0.28(-0.16%)
Sep 02, 2020 173.69 174.97 173.60 174.66 1,240,226 +0.86(+0.49%)
Sep 01, 2020 173.35 173.85 173.25 173.80 1,294,906 +0.13(+0.07%)
Aug 31, 2020 173.11 173.99 173.00 173.67 1,850,567 +0.92(+0.53%)
Aug 28, 2020 172.40 172.83 172.17 172.75 1,040,000 +0.60(+0.35%)
Aug 27, 2020 172.25 172.48 172.04 172.15 1,731,405 -0.10(-0.06%)
Aug 26, 2020 172.40 172.60 172.25 172.25 2,144,126 -0.34(-0.20%)
Aug 25, 2020 172.82 172.90 172.50 172.59 1,181,365 -0.15(-0.09%)
Aug 24, 2020 172.75 173.00 172.63 172.74 918,962 +0.24(+0.14%)
Aug 21, 2020 172.96 173.04 172.45 172.50 1,787,900 -0.25(-0.14%)
Aug 20, 2020 172.85 173.11 172.75 172.75 1,773,535 -0.22(-0.13%)
Aug 19, 2020 173.02 173.32 172.60 172.97 1,150,590 -0.11(-0.06%)
Aug 18, 2020 173.35 173.35 172.95 173.08 1,896,273 -0.03(-0.02%)
Aug 17, 2020 173.20 173.50 173.00 173.11 1,861,472 -0.04(-0.02%)
Aug 14, 2020 173.15 173.45 173.11 173.15 2,132,200 -0.10(-0.06%)
Aug 13, 2020 173.42 173.60 173.10 173.25 2,638,026 -0.17(-0.10%)
Aug 12, 2020 173.73 174.29 173.25 173.42 1,434,346 +0.13(+0.08%)
Aug 11, 2020 173.23 173.69 173.23 173.29 2,373,979 -0.04(-0.02%)
Aug 10, 2020 173.41 173.99 173.20 173.33 1,644,400 -0.49(-0.28%)
Aug 07, 2020 173.05 173.82 172.95 173.82 1,909,300 +0.73(+0.42%)
Aug 06, 2020 173.51 173.85 173.01 173.09 3,033,755 -0.42(-0.24%)
Aug 05, 2020 175.09 175.27 173.50 173.51 2,597,538 -0.99(-0.57%)
Aug 04, 2020 173.64 176.19 173.60 174.50 3,544,966 +0.33(+0.19%)
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.