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

Becton Dickinson (NY: BDX )

238.12 -1.56 (-0.65%)
Streaming Delayed Price Updated: 12:05 PM EDT, Jun 10, 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 (%)
Nov 30, 2016 150.75 151.10 147.36 148.06 1,544,736 -3.18(-2.10%)
Nov 29, 2016 149.51 151.94 149.51 151.23 1,517,322 +2.12(+1.42%)
Nov 28, 2016 149.10 150.17 148.89 149.12 733,500 -0.33(-0.22%)
Nov 25, 2016 148.54 150.08 147.57 149.45 559,209 +1.94(+1.31%)
Nov 23, 2016 147.51 147.51 147.51 0 +0.71(+0.48%)
Nov 22, 2016 149.27 149.86 144.18 146.80 2,615,980 -3.85(-2.56%)
Nov 21, 2016 150.32 151.42 150.02 150.66 1,024,235 +0.18(+0.12%)
Nov 18, 2016 151.91 152.42 149.90 150.47 1,350,435 -1.37(-0.90%)
Nov 17, 2016 148.54 151.87 147.88 151.84 1,886,924 +3.64(+2.46%)
Nov 16, 2016 145.83 148.31 145.28 148.19 1,437,793 +2.17(+1.49%)
Nov 15, 2016 142.57 146.31 142.28 146.02 2,182,905 +3.49(+2.44%)
Nov 14, 2016 149.36 149.36 142.22 142.54 2,982,940 -6.62(-4.44%)
Nov 11, 2016 153.31 153.95 148.80 149.16 1,599,567 -4.60(-2.99%)
Nov 10, 2016 154.22 156.07 152.94 153.75 1,890,033 +0.70(+0.46%)
Nov 09, 2016 155.82 156.71 150.63 153.06 1,930,822 -3.41(-2.18%)
Nov 08, 2016 155.32 157.45 154.38 156.47 1,001,252 +0.72(+0.46%)
Nov 07, 2016 154.90 156.31 154.52 155.75 1,602,179 +2.54(+1.66%)
Nov 04, 2016 151.67 154.46 151.31 153.21 1,488,943 +1.58(+1.05%)
Nov 03, 2016 147.95 153.21 147.50 151.63 2,408,291 +5.52(+3.78%)
Nov 02, 2016 145.93 148.15 145.10 146.10 2,338,252 +0.44(+0.30%)
Nov 01, 2016 146.78 147.28 144.90 145.66 1,676,719 -1.35(-0.92%)
Oct 31, 2016 146.44 147.28 145.85 147.01 2,014,940 +0.11(+0.07%)
Oct 28, 2016 146.57 148.55 146.00 146.91 1,166,967 +0.47(+0.32%)
Oct 27, 2016 147.36 147.80 146.29 146.44 1,382,084 -0.26(-0.18%)
Oct 26, 2016 148.61 148.66 146.06 146.70 1,653,873 -3.00(-2.01%)
Oct 25, 2016 151.02 151.20 149.45 149.70 1,172,006 -1.03(-0.69%)
Oct 24, 2016 151.80 152.21 150.68 150.73 1,160,635 -0.14(-0.09%)
Oct 21, 2016 150.77 151.13 149.83 150.87 717,467 -0.62(-0.41%)
Oct 20, 2016 150.82 152.13 150.31 151.50 800,510 +0.71(+0.47%)
Oct 19, 2016 151.56 151.99 150.68 150.79 773,080 -0.50(-0.33%)
Oct 18, 2016 151.23 151.70 150.44 151.29 741,377 +1.09(+0.73%)
Oct 17, 2016 150.74 150.94 149.74 150.19 918,274 -0.34(-0.23%)
Oct 14, 2016 152.26 152.39 150.51 150.53 989,704 -0.81(-0.54%)
Oct 13, 2016 151.23 151.72 149.77 151.35 1,582,876 -0.53(-0.35%)
Oct 12, 2016 153.35 153.35 151.72 151.88 1,111,548 -0.44(-0.29%)
Oct 11, 2016 156.46 156.46 151.71 152.32 1,126,079 -4.57(-2.91%)
Oct 10, 2016 156.15 157.62 156.08 156.89 493,375 +1.57(+1.01%)
Oct 07, 2016 155.31 155.68 154.27 155.32 704,782 +0.25(+0.16%)
Oct 06, 2016 154.57 155.23 153.67 155.07 685,677 +0.40(+0.26%)
Oct 05, 2016 154.17 155.14 153.92 154.67 800,972 +0.50(+0.32%)
Oct 04, 2016 155.85 156.73 153.26 154.17 854,095 -2.04(-1.31%)
Oct 03, 2016 156.43 157.01 155.42 156.21 822,875 -1.16(-0.73%)
Sep 30, 2016 154.99 158.10 154.99 157.36 1,316,961 +2.88(+1.86%)
Sep 29, 2016 156.79 157.03 153.89 154.48 684,974 -2.39(-1.52%)
Sep 28, 2016 158.10 158.10 156.06 156.87 676,818 +0.18(+0.11%)
Sep 27, 2016 155.26 156.71 154.67 156.70 771,462 +1.72(+1.11%)
Sep 26, 2016 156.03 156.37 154.32 154.98 788,935 -2.18(-1.39%)
Sep 23, 2016 156.90 157.95 155.39 157.16 1,343,008 -1.79(-1.13%)
Sep 22, 2016 157.60 159.13 156.85 158.96 779,170 +1.90(+1.21%)
Sep 21, 2016 154.53 157.27 154.53 157.06 877,058 +3.06(+1.98%)
Sep 20, 2016 154.97 155.04 153.90 154.00 569,216 +0.20(+0.13%)
Sep 19, 2016 153.93 154.94 153.42 153.80 604,317 +0.40(+0.26%)
Sep 16, 2016 154.15 154.41 152.42 153.40 1,139,933 -0.72(-0.47%)
Sep 15, 2016 151.25 154.63 150.94 154.11 939,840 +2.82(+1.86%)
Sep 14, 2016 150.33 151.41 150.10 151.29 876,270 +1.49(+0.99%)
Sep 13, 2016 150.92 151.28 149.39 149.81 914,803 -1.92(-1.26%)
Sep 12, 2016 149.22 151.86 149.07 151.72 1,021,864 +2.00(+1.34%)
Sep 09, 2016 153.88 154.00 149.71 149.72 1,104,430 -4.95(-3.20%)
Sep 08, 2016 154.99 155.71 154.22 154.67 849,197 -0.97(-0.62%)
Sep 07, 2016 154.76 155.64 154.10 155.64 832,130 +0.47(+0.30%)
Sep 06, 2016 154.76 155.23 154.11 155.16 675,001 +0.49(+0.32%)
Sep 02, 2016 154.83 154.68 154.68 154.68 546,601 +0.26(+0.17%)
Sep 01, 2016 155.02 155.08 153.27 154.41 698,174 -0.17(-0.11%)
Aug 31, 2016 155.09 155.96 154.03 154.58 991,202 -0.45(-0.29%)
Aug 30, 2016 154.19 155.40 153.97 155.03 856,719 +0.42(+0.27%)
Aug 29, 2016 152.99 155.14 152.87 154.62 1,112,249 +1.55(+1.01%)
Aug 26, 2016 151.95 153.92 151.89 153.06 1,120,598 +1.16(+0.76%)
Aug 25, 2016 150.94 153.02 150.94 151.90 923,425 +0.78(+0.51%)
Aug 24, 2016 152.51 152.88 150.83 151.13 575,303 -1.45(-0.95%)
Aug 23, 2016 152.43 153.53 152.40 152.57 789,235 +0.39(+0.26%)
Aug 22, 2016 151.76 152.46 151.76 152.18 812,576 +0.53(+0.35%)
Aug 19, 2016 151.08 151.78 150.36 151.65 818,205 +0.13(+0.09%)
Aug 18, 2016 150.61 151.70 150.06 151.52 789,819 +0.51(+0.34%)
Aug 17, 2016 150.51 151.21 150.06 151.00 602,052 +0.29(+0.19%)
Aug 16, 2016 151.24 151.91 150.67 150.72 968,400 -1.25(-0.82%)
Aug 15, 2016 152.06 152.91 151.70 151.96 603,654 +0.20(+0.13%)
Aug 12, 2016 153.72 153.95 151.48 151.76 686,519 -2.38(-1.54%)
Aug 11, 2016 152.65 154.63 151.86 154.14 1,073,879 +1.52(+0.99%)
Aug 10, 2016 151.86 152.64 151.16 152.63 797,392 +0.72(+0.47%)
Aug 09, 2016 151.41 152.73 150.76 151.91 673,553 +0.55(+0.36%)
Aug 08, 2016 151.54 151.65 150.70 151.36 861,803 -0.18(-0.12%)
Aug 05, 2016 149.69 151.59 149.69 151.54 1,363,658 +1.92(+1.28%)
Aug 04, 2016 147.20 149.71 145.11 149.62 3,438,921 -3.71(-2.42%)
Aug 03, 2016 154.08 154.18 152.73 153.33 1,459,572 -0.57(-0.37%)
Aug 02, 2016 153.86 154.05 152.55 153.90 834,870 -0.31(-0.20%)
Aug 01, 2016 152.64 155.07 152.04 154.21 898,096 +0.68(+0.44%)
Jul 29, 2016 153.22 154.38 152.97 153.53 889,353 +0.03(+0.02%)
Jul 28, 2016 152.56 153.67 151.76 153.49 594,056 +1.25(+0.82%)
Jul 27, 2016 152.36 152.67 150.50 152.24 872,305 -0.44(-0.29%)
Jul 26, 2016 150.51 152.76 150.38 152.68 896,993 +1.96(+1.30%)
Jul 25, 2016 151.49 151.78 149.92 150.72 799,215 -0.78(-0.51%)
Jul 22, 2016 152.35 152.42 150.05 151.49 732,381 -1.04(-0.68%)
Jul 21, 2016 153.01 153.36 151.84 152.53 508,652 -0.80(-0.52%)
Jul 20, 2016 152.82 153.81 152.25 153.33 583,030 +1.10(+0.72%)
Jul 19, 2016 152.08 153.14 151.64 152.23 689,306 +0.11(+0.07%)
Jul 18, 2016 153.09 153.53 151.35 152.13 1,004,892 -0.59(-0.39%)
Jul 15, 2016 154.74 154.83 152.45 152.72 1,082,518 -1.26(-0.82%)
Jul 14, 2016 154.48 154.75 153.33 153.99 766,308 +0.51(+0.34%)
Jul 13, 2016 154.06 154.34 152.57 153.47 753,697 +0.21(+0.14%)
Jul 12, 2016 153.93 154.32 153.18 153.26 967,147 -0.57(-0.37%)
Jul 11, 2016 153.50 154.41 153.38 153.83 822,653 +0.62(+0.40%)
Jul 08, 2016 151.85 153.73 151.06 153.21 1,022,358 +2.16(+1.43%)
Jul 07, 2016 149.94 151.10 149.69 151.06 985,261 +0.96(+0.64%)
Jul 06, 2016 148.47 150.37 148.05 150.10 1,314,072 +0.75(+0.50%)
Jul 05, 2016 147.67 149.66 147.64 149.35 926,913 +1.37(+0.93%)
Jul 01, 2016 147.93 147.98 147.98 147.98 893,157 +0.04(+0.03%)
Jun 30, 2016 146.92 147.96 146.60 147.93 958,782 +1.24(+0.84%)
Jun 29, 2016 144.31 146.84 143.69 146.69 889,187 +3.57(+2.49%)
Jun 28, 2016 143.04 143.65 142.08 143.13 1,605,452 +0.93(+0.66%)
Jun 27, 2016 145.33 145.33 141.65 142.19 1,590,274 -3.23(-2.22%)
Jun 24, 2016 147.33 147.61 145.02 145.42 1,678,471 -4.78(-3.18%)
Jun 23, 2016 149.16 150.21 148.51 150.20 882,095 +1.94(+1.31%)
Jun 22, 2016 148.42 148.96 147.97 148.26 807,254 -0.04(-0.03%)
Jun 21, 2016 147.03 148.88 147.03 148.31 1,568,624 +1.74(+1.18%)
Jun 20, 2016 146.13 147.52 145.94 146.57 909,621 +1.95(+1.35%)
Jun 17, 2016 146.00 146.00 143.61 144.62 1,042,893 -1.32(-0.90%)
Jun 16, 2016 145.10 146.25 144.03 145.94 747,542 +0.47(+0.32%)
Jun 15, 2016 147.68 147.77 145.25 145.47 1,253,257 -1.96(-1.33%)
Jun 14, 2016 146.22 147.65 145.87 147.43 779,631 +0.57(+0.39%)
Jun 13, 2016 147.70 148.70 146.77 146.85 821,900 -0.82(-0.56%)
Jun 10, 2016 147.74 148.22 146.61 147.67 921,219 -0.82(-0.55%)
Jun 09, 2016 148.51 149.72 148.03 148.49 871,722 +0.08(+0.05%)
Jun 08, 2016 147.00 148.50 146.72 148.41 669,345 +1.33(+0.90%)
Jun 07, 2016 147.85 148.10 146.93 147.09 813,536 -0.61(-0.41%)
Jun 06, 2016 146.78 148.04 146.53 147.70 836,190 +0.65(+0.44%)
Jun 03, 2016 146.65 147.43 145.71 147.05 973,113 +0.42(+0.28%)
Jun 02, 2016 145.02 146.66 144.83 146.63 1,008,846 +1.49(+1.02%)
Jun 01, 2016 144.63 145.54 144.03 145.14 757,475 +0.51(+0.35%)
May 31, 2016 145.11 145.11 143.63 144.63 1,342,616 -0.47(-0.32%)
May 27, 2016 145.17 145.10 145.10 145.10 746,450 -0.17(-0.12%)
May 26, 2016 144.98 145.53 144.87 145.27 731,607 +0.16(+0.11%)
May 25, 2016 144.67 145.37 144.26 145.11 896,608 +0.81(+0.56%)
May 24, 2016 143.37 144.61 142.63 144.30 1,005,534 +1.67(+1.17%)
May 23, 2016 143.41 143.84 142.61 142.63 1,038,680 -0.74(-0.52%)
May 20, 2016 143.30 143.90 142.41 143.37 1,277,983 +0.92(+0.65%)
May 19, 2016 143.01 143.69 140.98 142.45 1,297,666 -1.31(-0.91%)
May 18, 2016 143.69 144.50 142.36 143.76 1,120,502 +0.02(+0.01%)
May 17, 2016 145.75 146.46 143.13 143.74 1,359,406 -2.73(-1.86%)
May 16, 2016 144.49 146.72 144.40 146.47 1,151,743 +1.98(+1.37%)
May 13, 2016 145.19 145.61 144.08 144.49 909,392 -0.75(-0.52%)
May 12, 2016 145.66 145.90 144.40 145.24 930,820 +0.09(+0.06%)
May 11, 2016 145.79 146.85 145.13 145.15 934,808 -0.51(-0.35%)
May 10, 2016 144.11 146.25 143.43 145.66 1,414,301 +1.44(+1.00%)
May 09, 2016 143.52 145.11 143.12 144.22 1,655,467 +0.99(+0.69%)
May 06, 2016 141.63 143.37 141.17 143.23 1,779,135 -0.32(-0.22%)
May 05, 2016 141.69 144.21 139.83 143.55 2,098,436 +3.14(+2.23%)
May 04, 2016 138.97 140.98 138.38 140.42 1,844,869 +1.02(+0.73%)
May 03, 2016 139.78 140.22 138.55 139.40 1,519,741 -0.41(-0.29%)
May 02, 2016 139.61 140.97 136.94 139.81 1,470,200 -0.31(-0.22%)
Apr 29, 2016 139.90 140.17 138.86 140.12 1,547,050 -0.58(-0.41%)
Apr 28, 2016 139.55 141.62 138.96 140.70 1,468,446 +0.42(+0.30%)
Apr 27, 2016 138.78 140.63 138.53 140.29 760,623 +1.65(+1.19%)
Apr 26, 2016 139.46 139.80 138.53 138.63 871,369 -0.62(-0.44%)
Apr 25, 2016 138.64 139.25 138.24 139.25 622,112 +0.33(+0.24%)
Apr 22, 2016 138.20 139.01 137.45 138.92 511,789 +1.00(+0.73%)
Apr 21, 2016 137.90 138.99 137.18 137.92 1,003,476 +0.01(+0.01%)
Apr 20, 2016 137.59 138.90 137.32 137.91 1,020,413 +0.63(+0.46%)
Apr 19, 2016 138.59 138.59 136.96 137.28 826,878 -1.30(-0.93%)
Apr 18, 2016 137.86 138.58 137.44 138.57 910,568 +0.29(+0.21%)
Apr 15, 2016 137.47 138.37 136.50 138.29 824,885 +0.83(+0.61%)
Apr 14, 2016 138.09 138.48 137.10 137.45 824,212 -0.69(-0.50%)
Apr 13, 2016 137.83 138.35 136.86 138.14 884,672 +1.14(+0.83%)
Apr 12, 2016 134.16 137.23 134.05 137.00 1,289,443 +3.27(+2.44%)
Apr 11, 2016 134.36 135.20 133.42 133.73 1,243,306 -0.63(-0.47%)
Apr 08, 2016 135.55 135.86 133.85 134.37 964,478 -0.34(-0.25%)
Apr 07, 2016 134.54 135.18 133.56 134.71 1,077,860 -0.34(-0.25%)
Apr 06, 2016 132.82 135.09 132.54 135.05 941,786 +2.22(+1.67%)
Apr 05, 2016 133.84 135.52 132.56 132.82 1,251,684 -1.79(-1.33%)
Apr 04, 2016 133.80 135.53 133.42 134.61 1,022,333 +1.24(+0.93%)
Apr 01, 2016 131.41 133.59 130.95 133.37 1,015,550 +1.45(+1.10%)
Mar 31, 2016 132.25 132.73 131.53 131.92 1,030,055 -0.63(-0.47%)
Mar 30, 2016 132.48 132.79 131.54 132.54 821,379 +0.89(+0.67%)
Mar 29, 2016 129.65 131.83 129.11 131.66 815,079 +2.16(+1.67%)
Mar 28, 2016 129.96 129.96 128.82 129.49 808,784 -0.09(-0.07%)
Mar 24, 2016 129.03 129.58 129.58 129.58 739,890 -0.09(-0.07%)
Mar 23, 2016 130.03 130.47 129.52 129.68 623,329 -0.27(-0.21%)
Mar 22, 2016 129.40 130.45 128.89 129.95 1,153,352 +0.33(+0.25%)
Mar 21, 2016 130.49 130.74 129.49 129.62 1,017,430 -0.93(-0.71%)
Mar 18, 2016 129.07 130.73 127.36 130.54 2,428,884 +2.20(+1.71%)
Mar 17, 2016 129.92 130.08 126.97 128.35 1,309,500 -1.80(-1.38%)
Mar 16, 2016 129.78 130.41 128.77 130.15 1,041,968 +0.43(+0.33%)
Mar 15, 2016 130.08 130.81 129.47 129.72 1,125,138 -1.28(-0.97%)
Mar 14, 2016 129.56 131.41 129.56 131.00 846,901 +0.85(+0.65%)
Mar 11, 2016 129.58 130.45 128.80 130.15 1,519,435 +1.10(+0.86%)
Mar 10, 2016 128.33 129.43 127.94 129.04 1,403,275 +1.22(+0.95%)
Mar 09, 2016 128.33 128.52 126.67 127.83 1,385,242 -0.07(-0.05%)
Mar 08, 2016 128.23 128.71 127.34 127.89 1,001,165 -0.72(-0.56%)
Mar 07, 2016 128.79 129.22 127.94 128.62 1,118,023 -0.41(-0.32%)
Mar 04, 2016 129.63 129.63 128.30 129.02 1,250,771 -0.30(-0.23%)
Mar 03, 2016 130.32 130.32 128.05 129.33 1,100,423 -1.06(-0.81%)
Mar 02, 2016 129.60 130.79 129.10 130.38 1,331,503 +0.52(+0.40%)
Mar 01, 2016 128.55 129.86 127.36 129.86 1,639,918 +2.31(+1.81%)
Feb 29, 2016 129.14 129.86 127.36 127.55 1,722,745 -1.89(-1.46%)
Feb 26, 2016 128.89 129.91 128.82 129.45 1,420,376 +0.84(+0.65%)
Feb 25, 2016 127.80 128.88 127.07 128.61 955,368 +1.04(+0.81%)
Feb 24, 2016 125.43 127.94 125.22 127.57 1,085,322 +0.87(+0.69%)
Feb 23, 2016 126.28 127.22 125.87 126.70 1,186,823 +0.67(+0.54%)
Feb 22, 2016 125.98 126.56 125.42 126.02 753,859 +0.67(+0.54%)
Feb 19, 2016 124.01 125.43 123.17 125.35 1,055,805 +1.49(+1.20%)
Feb 18, 2016 125.00 125.26 123.47 123.86 870,709 -0.80(-0.64%)
Feb 17, 2016 123.97 124.75 122.89 124.66 883,803 +1.72(+1.40%)
Feb 16, 2016 122.14 123.26 121.53 122.94 1,611,785 +2.00(+1.65%)
Feb 12, 2016 118.40 120.94 120.94 120.94 1,878,955 +3.88(+3.31%)
Feb 11, 2016 117.33 117.95 116.10 117.07 1,837,082 -0.70(-0.60%)
Feb 10, 2016 117.84 120.43 117.55 117.77 1,300,164 +1.56(+1.34%)
Feb 09, 2016 112.09 117.11 112.03 116.21 1,966,361 +1.26(+1.10%)
Feb 08, 2016 116.12 116.12 112.28 114.95 2,143,679 -2.05(-1.75%)
Feb 05, 2016 118.94 119.33 116.53 117.00 1,418,963 -2.30(-1.93%)
Feb 04, 2016 121.51 121.96 118.87 119.30 2,095,422 -2.74(-2.25%)
Feb 03, 2016 127.16 127.16 120.74 122.04 2,686,936 -3.43(-2.74%)
Feb 02, 2016 125.36 126.21 124.49 125.48 1,739,844 -0.84(-0.66%)
Feb 01, 2016 124.66 126.70 121.57 126.31 1,816,742 +0.56(+0.45%)
Jan 29, 2016 123.97 125.75 123.70 125.75 1,941,312 +2.67(+2.17%)
Jan 28, 2016 126.83 127.12 122.63 123.08 1,673,556 -3.25(-2.57%)
Jan 27, 2016 125.98 128.18 125.36 126.33 1,135,232 +0.46(+0.36%)
Jan 26, 2016 125.23 126.18 124.28 125.87 896,841 +0.53(+0.42%)
Jan 25, 2016 125.54 126.90 125.17 125.35 1,126,657 +0.12(+0.10%)
Jan 22, 2016 124.02 125.42 123.76 125.22 1,002,427 +2.69(+2.20%)
Jan 21, 2016 121.89 122.93 120.36 122.53 1,293,167 +0.68(+0.56%)
Jan 20, 2016 121.84 122.80 119.11 121.85 1,530,259 -1.42(-1.15%)
Jan 19, 2016 124.42 124.87 122.30 123.27 1,454,739 +0.06(+0.05%)
Jan 15, 2016 123.14 123.21 123.21 123.21 2,086,341 -2.58(-2.05%)
Jan 14, 2016 122.55 126.10 122.31 125.79 2,010,215 +3.49(+2.85%)
Jan 13, 2016 124.10 124.92 121.90 122.30 1,524,228 -0.93(-0.75%)
Jan 12, 2016 123.18 124.09 121.44 123.23 1,124,150 +1.12(+0.92%)
Jan 11, 2016 123.78 124.09 120.45 122.10 1,482,689 -1.05(-0.85%)
Jan 08, 2016 125.60 126.31 122.86 123.15 1,471,239 -1.88(-1.50%)
Jan 07, 2016 125.02 125.87 124.08 125.03 1,834,093 -2.09(-1.64%)
Jan 06, 2016 126.16 127.80 125.37 127.11 2,050,782 -1.28(-1.00%)
Jan 05, 2016 128.59 129.49 127.86 128.39 1,248,971 +0.41(+0.32%)
Jan 04, 2016 130.29 131.01 126.31 127.98 3,252,852 -5.31(-3.98%)
Dec 31, 2015 133.85 133.30 133.30 133.30 1,257,376 -1.16(-0.86%)
Dec 30, 2015 135.54 135.72 134.09 134.46 1,311,716 -0.95(-0.70%)
Dec 29, 2015 135.52 135.62 134.78 135.41 1,118,306 +1.00(+0.75%)
Dec 28, 2015 134.59 134.75 133.93 134.40 691,997 -0.47(-0.35%)
Dec 24, 2015 134.81 134.87 134.87 134.87 311,656 +0.03(+0.03%)
Dec 23, 2015 134.33 134.98 133.73 134.84 756,681 +1.30(+0.97%)
Dec 22, 2015 133.74 134.40 131.76 133.54 1,278,320 +0.67(+0.51%)
Dec 21, 2015 133.04 133.74 132.06 132.86 925,178 +0.41(+0.31%)
Dec 18, 2015 134.13 134.25 132.45 132.46 2,053,199 -2.41(-1.79%)
Dec 17, 2015 135.04 136.25 134.39 134.87 1,421,361 +0.02(+0.01%)
Dec 16, 2015 133.74 135.04 132.47 134.85 1,336,543 +2.25(+1.70%)
Dec 15, 2015 133.30 134.52 132.33 132.60 1,775,699 +0.09(+0.06%)
Dec 14, 2015 131.90 132.94 130.58 132.52 1,490,486 +1.31(+1.00%)
Dec 11, 2015 131.98 133.12 130.58 131.21 1,011,241 -2.31(-1.73%)
Dec 10, 2015 132.12 133.90 131.53 133.52 1,081,903 +1.28(+0.97%)
Dec 09, 2015 133.31 134.54 131.15 132.24 1,581,107 -1.58(-1.18%)
Dec 08, 2015 133.22 133.88 131.90 133.82 1,797,651 +1.51(+1.14%)
Dec 07, 2015 132.92 133.34 131.61 132.32 1,421,030 -1.03(-0.77%)
Dec 04, 2015 129.36 133.40 129.30 133.34 1,238,043 +4.20(+3.26%)
Dec 03, 2015 130.97 131.29 128.65 129.14 1,308,888 -1.59(-1.22%)
Dec 02, 2015 131.69 131.78 130.55 130.73 926,560 -0.77(-0.58%)
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.