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

Becton Dickinson (NY: BDX )

238.25 -1.43 (-0.60%)
Streaming Delayed Price Updated: 11:31 AM 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 (%)
Oct 30, 2015 123.28 124.03 122.76 122.76 1,274,498 -0.61(-0.50%)
Oct 29, 2015 122.31 123.83 122.31 123.37 935,564 +1.08(+0.89%)
Oct 28, 2015 121.50 122.29 120.01 122.29 870,646 +1.05(+0.87%)
Oct 27, 2015 120.45 121.51 120.43 121.23 588,571 +0.73(+0.61%)
Oct 26, 2015 120.71 120.99 119.97 120.50 868,408 -0.28(-0.23%)
Oct 23, 2015 119.68 121.66 118.78 120.78 1,453,959 +1.52(+1.28%)
Oct 22, 2015 120.86 121.59 118.56 119.25 1,072,154 -1.13(-0.94%)
Oct 21, 2015 121.04 121.24 118.96 120.38 856,741 +0.00(+0.00%)
Oct 20, 2015 119.99 121.05 119.99 120.38 709,687 -0.16(-0.14%)
Oct 19, 2015 120.07 120.67 119.58 120.55 540,115 +0.34(+0.28%)
Oct 16, 2015 118.74 120.29 118.17 120.21 833,647 +2.14(+1.82%)
Oct 15, 2015 117.64 118.08 116.70 118.06 1,128,256 +1.13(+0.96%)
Oct 14, 2015 117.81 118.70 116.78 116.94 659,712 -0.99(-0.84%)
Oct 13, 2015 118.50 119.29 117.68 117.93 607,240 -1.33(-1.12%)
Oct 12, 2015 118.44 119.68 118.24 119.26 497,703 +0.60(+0.51%)
Oct 09, 2015 118.09 119.08 117.88 118.66 805,295 +0.55(+0.47%)
Oct 08, 2015 117.91 118.28 116.39 118.11 792,994 -0.10(-0.09%)
Oct 07, 2015 116.71 118.24 115.57 118.21 1,231,202 +2.28(+1.97%)
Oct 06, 2015 117.82 117.92 114.50 115.93 1,674,724 -2.07(-1.75%)
Oct 05, 2015 117.42 118.26 117.02 118.00 1,578,542 +1.39(+1.20%)
Oct 02, 2015 112.79 116.67 112.15 116.60 1,700,626 +2.74(+2.41%)
Oct 01, 2015 114.12 114.41 112.17 113.86 1,526,445 -0.40(-0.35%)
Sep 30, 2015 113.94 115.14 113.18 114.27 1,166,075 +1.52(+1.35%)
Sep 29, 2015 111.89 113.53 111.07 112.74 1,684,907 +0.42(+0.38%)
Sep 28, 2015 116.52 116.66 111.00 112.32 2,419,103 -4.95(-4.22%)
Sep 25, 2015 119.92 120.98 116.64 117.27 1,290,460 -2.32(-1.94%)
Sep 24, 2015 119.06 119.82 118.60 119.59 1,436,184 -0.38(-0.32%)
Sep 23, 2015 118.92 120.11 118.41 119.97 1,202,468 +0.88(+0.74%)
Sep 22, 2015 118.56 119.30 118.05 119.09 903,534 -0.73(-0.61%)
Sep 21, 2015 119.79 120.83 119.30 119.82 1,213,572 +0.67(+0.56%)
Sep 18, 2015 119.37 120.06 118.97 119.15 2,421,099 -1.27(-1.05%)
Sep 17, 2015 119.56 121.73 119.43 120.42 1,254,472 +0.80(+0.67%)
Sep 16, 2015 118.44 119.86 118.12 119.61 1,095,743 +1.45(+1.23%)
Sep 15, 2015 117.49 118.71 117.13 118.16 655,259 +0.79(+0.68%)
Sep 14, 2015 117.30 117.48 116.49 117.37 1,333,097 +0.24(+0.21%)
Sep 11, 2015 116.26 117.81 115.70 117.13 1,124,741 +0.67(+0.58%)
Sep 10, 2015 117.22 117.60 116.11 116.45 1,296,586 -0.60(-0.52%)
Sep 09, 2015 119.92 120.57 116.83 117.06 973,811 -1.83(-1.54%)
Sep 08, 2015 116.93 118.89 116.51 118.88 1,605,342 +3.19(+2.75%)
Sep 04, 2015 116.64 115.70 115.70 115.70 1,365,998 -1.39(-1.18%)
Sep 03, 2015 117.49 118.54 116.65 117.08 1,196,470 -0.16(-0.14%)
Sep 02, 2015 116.83 117.49 115.54 117.25 1,365,459 +1.57(+1.36%)
Sep 01, 2015 118.77 119.40 115.16 115.68 2,089,333 -5.26(-4.35%)
Aug 31, 2015 122.39 123.17 120.39 120.93 1,176,701 -1.55(-1.27%)
Aug 28, 2015 122.14 122.73 121.37 122.49 982,107 -0.10(-0.08%)
Aug 27, 2015 121.05 122.67 120.48 122.59 1,391,454 +2.58(+2.15%)
Aug 26, 2015 119.85 120.34 117.27 120.01 1,785,337 +1.99(+1.69%)
Aug 25, 2015 120.98 121.67 118.02 118.02 2,580,752 -0.50(-0.42%)
Aug 24, 2015 118.75 120.83 114.48 118.52 3,403,343 -3.19(-2.62%)
Aug 21, 2015 122.44 123.42 121.67 121.70 2,097,754 -1.42(-1.16%)
Aug 20, 2015 124.91 125.02 123.08 123.13 1,833,976 -2.51(-2.00%)
Aug 19, 2015 125.70 126.40 124.48 125.64 1,187,653 -0.49(-0.39%)
Aug 18, 2015 127.00 127.32 125.81 126.13 1,103,294 -1.30(-1.02%)
Aug 17, 2015 126.62 127.48 126.06 127.43 719,348 +0.28(+0.22%)
Aug 14, 2015 126.41 127.34 125.98 127.15 773,904 +0.58(+0.45%)
Aug 13, 2015 126.73 127.17 125.85 126.58 856,419 -0.28(-0.22%)
Aug 12, 2015 127.17 127.18 124.95 126.86 1,936,153 -0.58(-0.45%)
Aug 11, 2015 127.91 128.54 126.28 127.43 1,347,063 -1.46(-1.13%)
Aug 10, 2015 128.98 129.35 128.29 128.89 1,417,003 +1.18(+0.93%)
Aug 07, 2015 128.59 128.59 125.81 127.71 1,729,031 -1.09(-0.85%)
Aug 06, 2015 131.44 131.52 127.50 128.80 2,250,903 -3.15(-2.39%)
Aug 05, 2015 131.91 132.91 130.41 131.94 1,522,900 +1.29(+0.99%)
Aug 04, 2015 130.79 131.24 129.89 130.65 1,158,490 -0.07(-0.05%)
Aug 03, 2015 130.17 131.00 129.53 130.72 1,616,713 +0.24(+0.18%)
Jul 31, 2015 130.87 131.10 130.25 130.48 1,185,467 +0.13(+0.10%)
Jul 30, 2015 130.15 130.77 129.85 130.35 1,216,339 +0.01(+0.01%)
Jul 29, 2015 128.63 130.42 128.30 130.34 1,697,104 +1.81(+1.41%)
Jul 28, 2015 126.22 128.60 125.71 128.53 1,364,785 +3.04(+2.43%)
Jul 27, 2015 126.12 126.19 125.20 125.49 1,052,841 -0.83(-0.66%)
Jul 24, 2015 126.94 127.48 126.17 126.32 840,099 -0.75(-0.59%)
Jul 23, 2015 127.07 127.72 126.52 127.06 833,527 +0.14(+0.11%)
Jul 22, 2015 126.58 127.19 126.47 126.93 730,474 +0.43(+0.34%)
Jul 21, 2015 126.91 127.72 125.89 126.50 1,006,184 -0.56(-0.44%)
Jul 20, 2015 127.31 127.31 126.39 127.06 532,546 +0.09(+0.07%)
Jul 17, 2015 126.92 127.12 126.30 126.96 671,989 +0.04(+0.03%)
Jul 16, 2015 126.40 127.20 125.98 126.92 728,616 +1.07(+0.85%)
Jul 15, 2015 126.34 126.91 125.71 125.85 893,817 -0.41(-0.33%)
Jul 14, 2015 125.46 126.36 125.02 126.26 964,556 +1.10(+0.88%)
Jul 13, 2015 124.01 125.26 123.72 125.16 1,108,763 +1.44(+1.16%)
Jul 10, 2015 122.80 124.27 122.37 123.72 1,316,714 +2.09(+1.72%)
Jul 09, 2015 122.41 122.91 121.59 121.63 815,210 +0.59(+0.49%)
Jul 08, 2015 122.24 122.62 120.72 121.04 1,344,794 -1.80(-1.47%)
Jul 07, 2015 122.66 123.05 121.25 122.84 1,139,183 +0.51(+0.41%)
Jul 06, 2015 121.61 123.09 121.43 122.33 1,645,008 -0.45(-0.37%)
Jul 02, 2015 123.37 122.79 122.79 122.79 1,302,412 -0.03(-0.03%)
Jul 01, 2015 122.68 123.19 121.91 122.82 1,160,785 +1.35(+1.11%)
Jun 30, 2015 122.63 122.63 121.20 121.47 1,200,725 -0.11(-0.09%)
Jun 29, 2015 122.20 123.28 121.53 121.58 1,362,204 -0.22(-0.18%)
Jun 26, 2015 122.03 122.21 121.16 121.81 969,361 +0.11(+0.09%)
Jun 25, 2015 121.59 122.08 121.00 121.70 1,059,826 +0.18(+0.15%)
Jun 24, 2015 122.47 122.62 121.52 121.52 1,194,509 -1.26(-1.03%)
Jun 23, 2015 122.70 123.35 122.42 122.78 1,092,050 +0.17(+0.14%)
Jun 22, 2015 122.59 123.09 122.14 122.61 1,411,191 +0.98(+0.80%)
Jun 19, 2015 120.65 122.11 120.65 121.63 2,274,171 +0.88(+0.72%)
Jun 18, 2015 120.11 121.15 120.11 120.75 1,098,815 +0.90(+0.75%)
Jun 17, 2015 119.84 120.19 119.27 119.85 758,870 +0.45(+0.37%)
Jun 16, 2015 118.70 119.61 118.18 119.41 1,050,883 +0.57(+0.48%)
Jun 15, 2015 119.11 119.84 118.09 118.84 1,553,420 -0.88(-0.73%)
Jun 12, 2015 120.30 120.53 119.66 119.72 1,156,338 -1.08(-0.89%)
Jun 11, 2015 120.59 121.17 120.18 120.80 1,150,200 +0.69(+0.58%)
Jun 10, 2015 118.44 120.30 118.23 120.10 1,746,864 +1.82(+1.54%)
Jun 09, 2015 119.46 119.83 118.19 118.28 1,522,858 -1.41(-1.17%)
Jun 08, 2015 120.34 120.86 119.60 119.69 1,222,718 -0.39(-0.33%)
Jun 05, 2015 119.59 120.20 119.20 120.08 1,161,845 +0.38(+0.31%)
Jun 04, 2015 119.41 120.22 119.12 119.71 959,315 -0.33(-0.28%)
Jun 03, 2015 120.02 120.43 119.38 120.04 1,089,610 +0.06(+0.05%)
Jun 02, 2015 119.55 120.59 118.78 119.98 1,265,292 -0.27(-0.22%)
Jun 01, 2015 120.74 121.18 119.37 120.25 1,104,794 +0.27(+0.22%)
May 29, 2015 120.70 121.30 119.70 119.98 1,409,563 -0.79(-0.65%)
May 28, 2015 120.62 121.54 119.87 120.77 1,105,855 -0.10(-0.08%)
May 27, 2015 119.83 121.18 119.46 120.87 690,169 +1.08(+0.90%)
May 26, 2015 120.83 121.19 119.48 119.78 1,218,586 -1.42(-1.17%)
May 22, 2015 121.49 121.20 121.20 121.20 946,841 -0.40(-0.33%)
May 21, 2015 120.59 121.84 120.36 121.60 1,022,238 +0.88(+0.73%)
May 20, 2015 120.62 121.30 120.44 120.72 751,834 -0.03(-0.03%)
May 19, 2015 120.70 121.36 120.48 120.76 986,883 -0.16(-0.13%)
May 18, 2015 120.70 121.35 120.30 120.92 858,896 +0.11(+0.09%)
May 15, 2015 120.39 120.81 120.02 120.81 945,143 +0.38(+0.31%)
May 14, 2015 119.34 120.50 118.79 120.43 948,932 +1.86(+1.57%)
May 13, 2015 119.55 119.55 117.94 118.57 1,622,762 -0.26(-0.22%)
May 12, 2015 119.85 120.62 118.72 118.83 2,016,208 -2.07(-1.71%)
May 11, 2015 120.77 122.28 120.49 120.89 1,691,671 -0.37(-0.30%)
May 08, 2015 122.24 122.54 120.64 121.26 1,802,329 -0.68(-0.55%)
May 07, 2015 120.83 123.60 120.83 121.94 1,369,256 +1.47(+1.22%)
May 06, 2015 121.41 121.70 119.99 120.47 1,547,291 -0.79(-0.65%)
May 05, 2015 122.96 122.96 120.87 121.25 1,257,997 -1.66(-1.35%)
May 04, 2015 121.99 123.44 121.85 122.91 1,198,213 +1.49(+1.23%)
May 01, 2015 120.44 121.54 120.44 121.42 911,882 +1.13(+0.94%)
Apr 30, 2015 121.41 121.41 119.59 120.29 1,537,715 -1.12(-0.92%)
Apr 29, 2015 121.55 122.23 120.37 121.41 1,376,322 -0.93(-0.76%)
Apr 28, 2015 121.28 122.38 119.56 122.34 1,091,902 +1.05(+0.87%)
Apr 27, 2015 123.41 123.46 120.97 121.29 973,953 -1.95(-1.59%)
Apr 24, 2015 123.12 123.96 122.42 123.24 657,962 -0.02(-0.01%)
Apr 23, 2015 122.48 123.78 122.30 123.26 946,144 +0.02(+0.01%)
Apr 22, 2015 124.14 124.41 122.86 123.24 1,287,523 -1.06(-0.85%)
Apr 21, 2015 123.49 124.75 123.20 124.30 1,881,305 +1.15(+0.94%)
Apr 20, 2015 121.65 123.21 121.60 123.15 1,538,390 +2.30(+1.90%)
Apr 17, 2015 120.53 121.22 119.76 120.85 1,301,007 -0.73(-0.60%)
Apr 16, 2015 120.23 122.26 120.23 121.59 1,465,953 +1.35(+1.12%)
Apr 15, 2015 121.06 121.53 120.04 120.24 1,249,217 -0.43(-0.35%)
Apr 14, 2015 121.47 121.86 119.90 120.66 1,225,270 -0.97(-0.80%)
Apr 13, 2015 122.29 123.37 121.49 121.64 1,017,434 -0.65(-0.53%)
Apr 10, 2015 121.65 123.01 121.42 122.29 890,930 +0.60(+0.49%)
Apr 09, 2015 120.53 121.78 120.17 121.69 787,879 +0.98(+0.81%)
Apr 08, 2015 120.89 121.31 120.11 120.71 808,157 +0.56(+0.46%)
Apr 07, 2015 121.48 122.11 120.10 120.15 1,038,517 -0.64(-0.53%)
Apr 06, 2015 119.65 121.66 119.37 120.79 1,868,060 +0.20(+0.16%)
Apr 02, 2015 121.42 120.59 120.59 120.59 1,266,905 -0.61(-0.51%)
Apr 01, 2015 122.64 122.64 120.29 121.21 1,403,172 -1.40(-1.14%)
Mar 31, 2015 124.12 124.73 122.58 122.61 1,240,970 -1.75(-1.41%)
Mar 30, 2015 123.96 124.68 123.73 124.36 761,902 +0.90(+0.73%)
Mar 27, 2015 122.61 123.98 122.56 123.46 1,168,619 +1.18(+0.96%)
Mar 26, 2015 121.47 123.14 121.25 122.29 1,203,789 +0.51(+0.42%)
Mar 25, 2015 123.40 124.05 121.77 121.77 3,934,963 -1.36(-1.10%)
Mar 24, 2015 124.81 126.33 123.08 123.13 1,524,432 -1.11(-0.89%)
Mar 23, 2015 123.73 124.64 123.28 124.24 1,072,905 +0.67(+0.54%)
Mar 20, 2015 124.51 125.08 123.54 123.58 2,444,460 -0.18(-0.15%)
Mar 19, 2015 123.68 123.99 122.91 123.75 1,805,860 +0.36(+0.29%)
Mar 18, 2015 120.28 123.89 119.69 123.40 2,299,903 +2.53(+2.09%)
Mar 17, 2015 121.24 121.58 120.19 120.87 2,166,483 -0.63(-0.52%)
Mar 16, 2015 121.69 123.39 121.50 121.50 2,744,547 +0.38(+0.31%)
Mar 13, 2015 122.14 122.36 120.25 121.12 1,079,199 -1.02(-0.83%)
Mar 12, 2015 120.84 122.40 120.66 122.14 1,276,179 +1.75(+1.45%)
Mar 11, 2015 121.54 122.11 120.27 120.39 1,974,417 -1.20(-0.98%)
Mar 10, 2015 122.99 123.19 121.59 121.59 1,688,757 -2.41(-1.94%)
Mar 09, 2015 123.96 124.52 123.19 123.99 1,374,902 +0.28(+0.23%)
Mar 06, 2015 125.95 126.37 123.40 123.71 1,651,179 -3.43(-2.70%)
Mar 05, 2015 126.51 127.55 126.29 127.14 1,165,274 +0.97(+0.77%)
Mar 04, 2015 124.39 126.46 124.39 126.17 1,840,890 +1.79(+1.44%)
Mar 03, 2015 125.38 125.38 123.85 124.39 873,994 -1.51(-1.20%)
Mar 02, 2015 124.78 126.22 124.79 125.90 980,770 +1.12(+0.90%)
Feb 27, 2015 126.63 126.63 124.57 124.78 1,403,404 -1.55(-1.23%)
Feb 26, 2015 125.95 126.51 125.42 126.33 1,169,528 +0.37(+0.29%)
Feb 25, 2015 126.46 126.58 125.57 125.96 1,238,085 -0.50(-0.40%)
Feb 24, 2015 125.12 126.84 124.93 126.46 1,561,532 +1.55(+1.24%)
Feb 23, 2015 123.71 125.44 123.53 124.92 1,376,855 +1.16(+0.94%)
Feb 20, 2015 121.78 123.76 121.62 123.75 1,848,979 +1.80(+1.48%)
Feb 19, 2015 121.99 122.13 121.34 121.95 1,459,172 -0.43(-0.35%)
Feb 18, 2015 122.31 122.47 121.57 122.37 830,097 +0.06(+0.05%)
Feb 17, 2015 122.20 122.70 121.85 122.31 1,117,546 +0.09(+0.08%)
Feb 13, 2015 121.30 122.22 122.22 122.22 951,949 +0.61(+0.50%)
Feb 12, 2015 122.70 123.07 120.92 121.61 1,580,914 +0.99(+0.82%)
Feb 11, 2015 120.83 121.31 119.55 120.62 1,144,590 +0.02(+0.01%)
Feb 10, 2015 120.25 121.13 119.97 120.60 1,144,375 +0.73(+0.61%)
Feb 09, 2015 121.80 121.80 119.35 119.87 1,336,557 -2.02(-1.65%)
Feb 06, 2015 123.66 124.61 121.28 121.89 1,959,542 -1.67(-1.36%)
Feb 05, 2015 122.26 124.36 121.68 123.56 2,099,452 +4.57(+3.84%)
Feb 04, 2015 119.61 120.02 118.30 119.00 1,774,414 -1.11(-0.93%)
Feb 03, 2015 119.66 120.63 119.01 120.11 1,144,495 +1.45(+1.23%)
Feb 02, 2015 116.95 118.89 115.68 118.66 1,722,058 +1.22(+1.04%)
Jan 30, 2015 118.26 118.87 117.37 117.43 1,882,738 -1.90(-1.59%)
Jan 29, 2015 119.58 119.62 118.00 119.33 1,416,887 -0.43(-0.36%)
Jan 28, 2015 121.51 122.12 119.52 119.76 1,307,395 -1.19(-0.98%)
Jan 27, 2015 121.01 121.62 119.95 120.95 917,375 -1.08(-0.89%)
Jan 26, 2015 121.41 122.10 120.48 122.03 855,038 +0.08(+0.06%)
Jan 23, 2015 122.67 122.88 121.74 121.96 965,747 -1.51(-1.22%)
Jan 22, 2015 121.49 123.78 121.09 123.46 1,207,762 +1.97(+1.62%)
Jan 21, 2015 120.43 121.72 119.30 121.49 1,496,129 +2.19(+1.83%)
Jan 20, 2015 120.18 120.80 118.29 119.30 1,436,626 -0.09(-0.07%)
Jan 16, 2015 119.40 119.83 118.29 119.39 1,573,776 -0.25(-0.21%)
Jan 15, 2015 119.75 120.85 119.47 119.64 1,404,331 -0.12(-0.10%)
Jan 14, 2015 119.38 120.46 118.20 119.75 1,989,006 -0.77(-0.64%)
Jan 13, 2015 123.34 123.87 119.69 120.53 1,988,617 -1.56(-1.28%)
Jan 12, 2015 123.15 123.33 121.59 122.09 1,041,881 -0.91(-0.74%)
Jan 09, 2015 123.41 124.04 122.77 123.00 1,062,791 -1.47(-1.18%)
Jan 08, 2015 123.30 124.80 123.05 124.47 1,577,939 +2.23(+1.82%)
Jan 07, 2015 119.85 122.44 119.85 122.25 1,619,018 +2.80(+2.34%)
Jan 06, 2015 120.34 120.62 118.43 119.45 2,722,231 -0.23(-0.19%)
Jan 05, 2015 119.06 121.14 118.75 119.68 1,634,971 +0.73(+0.61%)
Jan 02, 2015 119.30 119.81 118.53 118.95 1,660,588 +0.59(+0.50%)
Dec 31, 2014 119.26 118.35 118.35 118.35 1,059,890 -0.66(-0.55%)
Dec 30, 2014 118.67 120.05 118.67 119.01 826,793 +0.27(+0.23%)
Dec 29, 2014 118.16 118.88 117.93 118.73 799,754 +0.23(+0.19%)
Dec 26, 2014 119.21 119.90 118.39 118.50 653,033 -0.48(-0.40%)
Dec 24, 2014 118.16 118.98 118.98 118.98 413,538 +1.23(+1.04%)
Dec 23, 2014 119.88 120.17 117.22 117.75 1,382,803 -1.31(-1.10%)
Dec 22, 2014 118.90 119.39 118.21 119.06 962,638 +0.16(+0.14%)
Dec 19, 2014 120.07 120.29 118.63 118.90 1,817,059 -0.53(-0.44%)
Dec 18, 2014 117.57 119.44 116.99 119.43 1,894,147 +3.09(+2.65%)
Dec 17, 2014 114.86 116.60 114.37 116.34 1,901,664 +2.35(+2.06%)
Dec 16, 2014 115.08 115.76 113.96 114.00 1,495,767 -1.45(-1.26%)
Dec 15, 2014 117.14 117.28 114.84 115.45 1,562,726 -1.05(-0.90%)
Dec 12, 2014 116.53 117.87 116.22 116.50 1,804,291 -0.88(-0.75%)
Dec 11, 2014 116.51 118.44 116.51 117.38 1,333,702 +1.17(+1.00%)
Dec 10, 2014 118.33 118.49 116.11 116.22 1,160,120 -2.38(-2.01%)
Dec 09, 2014 117.71 118.67 116.90 118.60 1,398,616 -0.28(-0.24%)
Dec 08, 2014 118.10 119.75 117.84 118.88 1,467,740 +1.05(+0.89%)
Dec 05, 2014 119.07 119.18 117.45 117.83 1,007,142 -1.30(-1.09%)
Dec 04, 2014 119.01 120.72 118.45 119.13 1,410,878 +0.26(+0.22%)
Dec 03, 2014 119.20 119.23 118.47 118.86 1,025,569 -0.55(-0.46%)
Dec 02, 2014 119.50 119.94 118.74 119.42 1,543,961 -0.11(-0.09%)
Dec 01, 2014 118.58 119.87 117.54 119.53 1,555,566 +0.69(+0.58%)
Nov 28, 2014 119.84 120.53 118.53 118.83 1,025,950 -0.79(-0.66%)
Nov 26, 2014 115.88 119.62 119.62 119.62 3,508,629 +5.53(+4.85%)
Nov 25, 2014 110.96 114.55 110.96 114.09 2,544,539 +3.06(+2.76%)
Nov 24, 2014 110.79 111.05 110.05 111.02 823,733 +0.62(+0.56%)
Nov 21, 2014 111.41 111.60 110.08 110.41 1,511,855 -0.02(-0.01%)
Nov 20, 2014 110.19 110.44 109.27 110.42 1,146,168 +0.24(+0.22%)
Nov 19, 2014 110.94 110.99 109.57 110.18 1,292,335 -0.70(-0.63%)
Nov 18, 2014 109.69 111.05 109.45 110.88 1,266,335 +1.19(+1.08%)
Nov 17, 2014 109.41 110.19 109.14 109.69 960,695 +0.29(+0.26%)
Nov 14, 2014 109.31 109.82 108.99 109.41 939,498 -0.09(-0.08%)
Nov 13, 2014 109.87 109.90 109.22 109.50 902,087 -0.03(-0.03%)
Nov 12, 2014 108.58 109.60 108.58 109.53 1,182,042 +0.50(+0.46%)
Nov 11, 2014 108.64 109.18 108.17 109.03 874,736 +0.39(+0.36%)
Nov 10, 2014 106.53 108.67 106.34 108.64 1,164,723 +2.34(+2.20%)
Nov 07, 2014 108.42 108.56 106.15 106.31 1,527,630 -2.02(-1.87%)
Nov 06, 2014 107.97 108.37 107.11 108.33 1,112,597 +0.60(+0.56%)
Nov 05, 2014 107.38 108.69 107.38 107.73 1,606,175 +0.75(+0.70%)
Nov 04, 2014 109.66 111.06 106.65 106.98 1,846,399 -0.92(-0.85%)
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.