Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Becton Dickinson (NY: BDX )

226.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 247.32 251.09 245.83 245.92 1,218,372 -0.73(-0.30%)
Aug 30, 2022 247.84 248.31 245.88 246.65 714,700 -1.24(-0.50%)
Aug 29, 2022 245.62 249.51 245.03 247.88 548,269 +0.69(+0.28%)
Aug 26, 2022 253.56 253.91 247.00 247.19 746,938 -6.12(-2.42%)
Aug 25, 2022 252.89 253.87 251.43 253.31 694,310 +1.62(+0.64%)
Aug 24, 2022 250.79 254.06 249.54 251.69 903,803 +0.93(+0.37%)
Aug 23, 2022 252.67 253.46 249.88 250.77 904,388 -3.26(-1.28%)
Aug 22, 2022 257.17 258.85 253.19 254.03 781,489 -3.68(-1.43%)
Aug 19, 2022 257.55 258.88 254.89 257.71 728,222 +0.80(+0.31%)
Aug 18, 2022 257.76 257.98 254.65 256.92 635,666 -0.51(-0.20%)
Aug 17, 2022 258.95 260.51 256.78 257.42 654,441 -3.46(-1.33%)
Aug 16, 2022 259.20 262.13 258.05 260.88 1,015,118 +0.94(+0.36%)
Aug 15, 2022 256.30 260.61 255.84 259.94 794,727 +3.04(+1.18%)
Aug 12, 2022 253.28 257.17 253.16 256.90 852,878 +4.18(+1.65%)
Aug 11, 2022 252.28 255.70 252.03 252.72 872,778 +0.82(+0.33%)
Aug 10, 2022 251.06 252.37 249.64 251.90 746,944 +3.18(+1.28%)
Aug 09, 2022 250.92 255.15 248.25 248.72 1,156,703 -0.65(-0.26%)
Aug 08, 2022 248.02 250.56 246.74 249.38 741,266 +1.69(+0.68%)
Aug 05, 2022 244.97 248.82 241.90 247.68 1,067,770 +1.68(+0.68%)
Aug 04, 2022 239.14 249.80 239.14 246.00 1,855,448 +7.38(+3.09%)
Aug 03, 2022 236.75 240.06 236.67 238.62 923,796 +1.86(+0.79%)
Aug 02, 2022 238.87 240.39 236.39 236.76 978,704 -1.71(-0.71%)
Aug 01, 2022 236.87 239.07 236.87 238.46 743,321 +0.45(+0.19%)
Jul 29, 2022 237.33 239.00 235.78 238.02 1,126,664 +0.39(+0.16%)
Jul 28, 2022 237.75 239.34 233.62 237.63 1,031,438 -0.42(-0.18%)
Jul 27, 2022 237.26 239.54 233.92 238.04 634,496 +0.18(+0.08%)
Jul 26, 2022 238.15 239.28 235.72 237.86 563,395 +1.48(+0.63%)
Jul 25, 2022 236.20 237.39 235.36 236.38 650,853 +0.49(+0.21%)
Jul 22, 2022 235.67 236.85 234.14 235.89 613,795 +1.02(+0.44%)
Jul 21, 2022 232.46 235.87 231.34 234.87 1,022,970 +3.79(+1.64%)
Jul 20, 2022 230.36 231.59 229.12 231.08 1,122,115 -1.24(-0.53%)
Jul 19, 2022 230.57 232.66 229.56 232.32 784,157 +4.04(+1.77%)
Jul 18, 2022 231.95 232.95 227.90 228.27 840,558 -4.80(-2.06%)
Jul 15, 2022 230.71 233.88 229.55 233.08 795,684 +4.95(+2.17%)
Jul 14, 2022 226.22 228.70 225.94 228.13 703,495 -1.27(-0.55%)
Jul 13, 2022 228.94 230.75 227.20 229.39 714,187 -1.42(-0.62%)
Jul 12, 2022 235.15 236.44 229.53 230.82 995,057 -6.60(-2.78%)
Jul 11, 2022 236.97 238.69 236.40 237.42 577,678 -1.91(-0.80%)
Jul 08, 2022 239.91 243.12 239.18 239.33 893,077 -0.71(-0.30%)
Jul 07, 2022 239.47 241.95 239.22 240.04 1,003,636 +0.11(+0.04%)
Jul 06, 2022 241.38 243.73 239.22 239.94 1,091,787 -1.61(-0.67%)
Jul 05, 2022 242.51 244.04 237.53 241.54 798,241 -3.77(-1.54%)
Jul 01, 2022 240.15 245.67 238.03 245.31 797,724 +5.13(+2.14%)
Jun 30, 2022 241.61 243.23 239.16 240.18 1,440,317 -2.74(-1.13%)
Jun 29, 2022 238.28 244.70 237.38 242.92 1,175,004 +4.69(+1.97%)
Jun 28, 2022 244.07 245.22 238.09 238.23 896,943 -5.43(-2.23%)
Jun 27, 2022 244.23 244.68 241.04 243.66 785,993 -0.80(-0.33%)
Jun 24, 2022 240.22 244.79 236.96 244.46 1,596,763 +8.16(+3.46%)
Jun 23, 2022 231.88 236.51 231.88 236.29 740,512 +5.13(+2.22%)
Jun 22, 2022 229.57 232.97 228.00 231.16 1,432,843 +0.72(+0.31%)
Jun 21, 2022 231.87 231.87 228.47 230.44 1,380,508 +1.17(+0.51%)
Jun 17, 2022 229.45 234.57 228.70 229.27 2,287,424 +0.57(+0.25%)
Jun 16, 2022 227.98 229.20 225.50 228.69 1,752,285 -2.00(-0.87%)
Jun 15, 2022 231.19 232.81 227.67 230.69 936,252 +0.46(+0.20%)
Jun 14, 2022 235.62 235.90 227.30 230.23 1,218,303 -5.39(-2.29%)
Jun 13, 2022 238.49 241.23 234.38 235.62 1,168,290 -7.29(-3.00%)
Jun 10, 2022 239.58 244.78 237.46 242.91 1,408,961 +0.94(+0.39%)
Jun 09, 2022 247.24 248.10 241.64 241.97 740,951 -6.31(-2.54%)
Jun 08, 2022 250.28 251.81 248.12 248.28 921,699 -2.14(-0.86%)
Jun 07, 2022 250.64 252.45 247.35 250.43 982,529 -0.78(-0.31%)
Jun 06, 2022 246.68 251.60 245.70 251.20 1,201,887 +6.20(+2.53%)
Jun 03, 2022 245.80 247.89 244.66 245.01 546,851 -1.30(-0.53%)
Jun 02, 2022 244.64 246.57 238.77 246.31 687,881 +2.21(+0.91%)
Jun 01, 2022 251.53 251.53 240.98 244.10 774,511 -4.27(-1.72%)
May 31, 2022 246.06 249.89 243.64 248.37 1,436,779 -0.64(-0.26%)
May 27, 2022 246.66 249.01 245.20 249.01 725,711 +3.84(+1.57%)
May 26, 2022 246.18 248.11 244.49 245.16 810,536 +0.33(+0.13%)
May 25, 2022 252.00 252.00 241.10 244.84 1,419,049 -5.14(-2.05%)
May 24, 2022 249.45 251.47 248.07 249.97 993,238 +0.44(+0.18%)
May 23, 2022 248.40 250.30 245.95 249.53 883,708 +4.56(+1.86%)
May 20, 2022 245.07 246.11 240.62 244.97 938,177 +1.13(+0.46%)
May 19, 2022 242.33 245.16 238.92 243.84 1,271,524 +0.04(+0.02%)
May 18, 2022 248.37 248.98 243.27 243.81 926,149 -5.01(-2.01%)
May 17, 2022 246.76 248.82 245.28 248.82 1,030,554 +3.27(+1.33%)
May 16, 2022 241.50 247.02 240.42 245.54 1,160,012 +4.32(+1.79%)
May 13, 2022 243.74 244.01 238.79 241.22 1,227,801 -1.24(-0.51%)
May 12, 2022 241.43 242.99 238.96 242.47 1,202,940 +0.71(+0.29%)
May 11, 2022 241.83 248.31 241.40 241.76 998,125 -1.08(-0.44%)
May 10, 2022 245.86 248.74 241.77 242.84 1,873,233 -2.04(-0.83%)
May 09, 2022 247.60 248.13 244.25 244.87 1,536,793 -5.60(-2.24%)
May 06, 2022 248.56 251.83 243.04 250.48 2,161,671 -1.62(-0.64%)
May 05, 2022 243.72 253.30 241.60 252.10 2,535,404 +5.92(+2.41%)
May 04, 2022 240.81 247.10 239.16 246.18 1,348,081 +4.57(+1.89%)
May 03, 2022 239.59 243.46 239.07 241.60 1,089,616 +3.16(+1.32%)
May 02, 2022 240.91 243.50 236.52 238.45 1,027,192 -1.56(-0.65%)
Apr 29, 2022 244.54 245.56 239.16 240.01 1,221,220 -5.80(-2.36%)
Apr 28, 2022 246.82 248.04 243.08 245.81 988,401 +0.20(+0.08%)
Apr 27, 2022 248.19 249.44 244.96 245.60 1,434,403 -1.97(-0.80%)
Apr 26, 2022 250.41 252.45 246.62 247.57 1,360,237 -3.38(-1.35%)
Apr 25, 2022 247.30 251.65 245.31 250.95 951,699 +3.32(+1.34%)
Apr 22, 2022 254.77 255.03 247.54 247.63 1,187,643 -9.56(-3.72%)
Apr 21, 2022 263.13 263.49 256.85 257.19 1,542,796 -2.68(-1.03%)
Apr 20, 2022 256.63 261.43 256.01 259.88 1,469,113 +4.04(+1.58%)
Apr 19, 2022 251.88 256.21 251.69 255.84 1,012,898 +3.29(+1.30%)
Apr 18, 2022 263.14 264.26 251.45 252.54 1,034,719 -11.24(-4.26%)
Apr 14, 2022 264.31 266.17 262.29 263.79 949,317 +0.72(+0.27%)
Apr 13, 2022 261.25 263.56 259.92 263.07 684,471 +1.71(+0.65%)
Apr 12, 2022 261.50 263.56 259.26 261.36 822,678 -0.81(-0.31%)
Apr 11, 2022 267.60 267.97 260.76 262.17 1,105,490 -5.25(-1.96%)
Apr 08, 2022 266.11 269.24 266.05 267.42 1,439,431 +1.84(+0.69%)
Apr 07, 2022 261.82 266.50 261.02 265.57 1,033,350 +2.79(+1.06%)
Apr 06, 2022 254.33 263.10 253.56 262.79 1,641,211 +7.49(+2.93%)
Apr 05, 2022 250.29 258.86 250.26 255.30 1,117,583 +4.50(+1.79%)
Apr 04, 2022 254.18 254.42 249.48 250.81 1,090,061 -4.07(-1.60%)
Apr 01, 2022 252.98 256.04 250.64 254.87 1,395,154 +2.90(+1.15%)
Mar 31, 2022 255.12 256.00 251.49 251.97 1,235,919 -3.40(-1.33%)
Mar 30, 2022 254.80 257.83 253.74 255.37 950,387 -0.17(-0.07%)
Mar 29, 2022 255.72 257.49 254.14 255.54 1,474,927 +1.54(+0.61%)
Mar 28, 2022 251.92 254.02 249.65 254.00 726,051 +2.34(+0.93%)
Mar 25, 2022 250.66 251.78 248.90 251.66 763,015 +2.44(+0.98%)
Mar 24, 2022 248.73 249.96 248.13 249.22 689,208 +1.06(+0.43%)
Mar 23, 2022 251.71 252.40 247.15 248.16 1,224,506 -2.75(-1.09%)
Mar 22, 2022 254.67 254.67 249.53 250.90 1,277,819 -2.59(-1.02%)
Mar 21, 2022 247.60 253.96 247.25 253.49 1,277,226 +5.27(+2.12%)
Mar 18, 2022 247.62 248.98 244.15 248.22 2,891,537 -0.24(-0.10%)
Mar 17, 2022 246.98 249.84 244.01 248.46 1,260,006 +1.42(+0.58%)
Mar 16, 2022 246.15 247.55 243.71 247.04 1,243,466 +1.99(+0.81%)
Mar 15, 2022 244.41 245.50 242.00 245.05 1,269,639 +1.79(+0.74%)
Mar 14, 2022 242.41 248.47 241.18 243.26 1,404,202 +2.17(+0.90%)
Mar 11, 2022 244.35 245.33 240.77 241.09 1,377,033 -3.04(-1.25%)
Mar 10, 2022 248.57 244.13 2,101,278 -6.74(-2.69%)
Mar 09, 2022 252.10 254.15 249.58 250.87 1,300,120 +0.55(+0.22%)
Mar 08, 2022 258.82 260.44 249.97 250.32 1,781,555 -10.31(-3.96%)
Mar 07, 2022 258.38 261.05 254.70 260.63 1,890,394 +0.59(+0.23%)
Mar 04, 2022 256.24 260.28 254.13 260.04 1,412,957 +2.44(+0.95%)
Mar 03, 2022 257.99 259.52 256.08 257.61 1,089,515 +0.30(+0.12%)
Mar 02, 2022 255.48 259.08 254.77 257.30 988,981 +1.07(+0.42%)
Mar 01, 2022 255.87 258.18 254.31 256.24 1,027,948 +0.10(+0.04%)
Feb 28, 2022 253.54 256.48 253.26 256.13 1,219,500 -1.36(-0.53%)
Feb 25, 2022 252.72 257.98 253.78 257.49 1,402,975 +6.07(+2.41%)
Feb 24, 2022 250.73 253.00 248.97 251.42 1,675,359 -2.24(-0.88%)
Feb 23, 2022 249.95 254.71 249.33 253.66 1,643,612 +4.25(+1.70%)
Feb 22, 2022 250.16 251.46 248.37 249.41 1,524,430 +0.11(+0.05%)
Feb 18, 2022 249.30 0 -1.99(-0.79%)
Feb 17, 2022 253.43 253.69 250.05 251.29 1,373,902 -4.70(-1.84%)
Feb 16, 2022 254.99 256.76 252.23 255.99 1,139,167 -0.02(-0.01%)
Feb 15, 2022 256.69 257.59 254.56 256.01 1,021,009 +2.12(+0.84%)
Feb 14, 2022 254.07 255.42 251.77 253.88 1,195,524 -1.02(-0.40%)
Feb 11, 2022 255.85 259.61 253.72 254.90 1,169,930 -1.85(-0.72%)
Feb 10, 2022 260.24 260.24 255.34 256.75 1,447,536 -5.00(-1.91%)
Feb 09, 2022 261.20 264.95 259.99 261.76 1,969,544 +0.71(+0.27%)
Feb 08, 2022 253.93 261.46 253.64 261.05 1,710,933 +6.82(+2.68%)
Feb 07, 2022 254.54 257.01 252.49 254.23 1,686,719 +0.40(+0.16%)
Feb 04, 2022 252.09 256.23 250.74 253.84 1,778,057 -1.63(-0.64%)
Feb 03, 2022 247.09 257.15 255.47 3,240,663 +13.13(+5.42%)
Feb 02, 2022 238.97 242.54 237.97 242.34 1,558,578 +3.25(+1.36%)
Feb 01, 2022 240.16 241.25 236.92 239.09 1,196,483 -0.86(-0.36%)
Jan 31, 2022 240.28 241.09 237.93 239.95 1,731,982 -1.50(-0.62%)
Jan 28, 2022 238.43 241.54 235.12 241.45 1,565,470 +4.29(+1.81%)
Jan 27, 2022 240.17 244.58 236.70 237.16 1,917,966 -2.55(-1.06%)
Jan 26, 2022 242.87 245.34 239.15 239.71 2,086,719 -3.97(-1.63%)
Jan 25, 2022 244.28 245.23 239.22 243.69 1,562,022 -1.76(-0.72%)
Jan 24, 2022 248.05 249.11 239.92 245.44 1,939,822 -4.41(-1.76%)
Jan 21, 2022 251.31 251.76 248.19 249.85 1,795,057 +0.62(+0.25%)
Jan 20, 2022 250.00 253.55 249.12 249.23 1,702,691 +0.09(+0.04%)
Jan 19, 2022 246.40 250.16 245.51 249.13 1,768,318 +3.26(+1.32%)
Jan 18, 2022 247.06 247.72 243.63 245.88 1,580,360 -2.08(-0.84%)
Jan 14, 2022 247.96 0 -1.01(-0.41%)
Jan 13, 2022 246.53 249.12 244.81 248.97 1,569,481 +1.68(+0.68%)
Jan 12, 2022 246.43 249.73 245.04 247.28 1,503,773 +0.16(+0.07%)
Jan 11, 2022 244.82 247.68 242.72 247.12 1,582,518 +2.43(+0.99%)
Jan 10, 2022 239.08 245.37 238.38 244.70 1,778,013 +4.74(+1.98%)
Jan 07, 2022 236.29 241.63 235.67 239.96 1,465,992 +4.17(+1.77%)
Jan 06, 2022 237.63 239.01 235.71 235.78 813,347 -3.04(-1.27%)
Jan 05, 2022 237.69 241.12 237.46 238.82 979,780 +1.10(+0.46%)
Jan 04, 2022 238.42 239.03 235.30 237.72 962,719 -1.35(-0.56%)
Jan 03, 2022 236.26 239.41 233.13 239.07 1,056,403 +1.63(+0.69%)
Dec 31, 2021 239.12 240.56 237.30 237.44 703,826 -1.68(-0.70%)
Dec 30, 2021 239.53 240.81 238.43 239.12 533,122 +0.44(+0.19%)
Dec 29, 2021 236.79 239.35 235.68 238.67 887,038 +2.44(+1.03%)
Dec 28, 2021 237.09 237.32 234.85 236.24 595,019 -1.05(-0.44%)
Dec 27, 2021 236.04 237.38 234.45 237.29 642,794 +2.28(+0.97%)
Dec 23, 2021 234.15 235.65 232.38 235.01 1,021,954 +1.01(+0.43%)
Dec 22, 2021 238.00 238.19 232.26 234.00 1,280,632 -3.77(-1.58%)
Dec 21, 2021 239.68 241.19 236.15 237.77 1,192,140 -0.55(-0.23%)
Dec 20, 2021 241.97 241.97 237.85 238.31 1,766,715 -4.24(-1.75%)
Dec 17, 2021 242.63 244.91 240.96 242.56 2,686,893 -0.29(-0.12%)
Dec 16, 2021 235.06 243.08 233.79 242.85 1,902,954 +7.36(+3.12%)
Dec 15, 2021 235.50 236.72 233.11 235.49 1,436,395 +1.40(+0.60%)
Dec 14, 2021 237.99 238.23 233.86 234.09 1,267,749 -4.60(-1.93%)
Dec 13, 2021 231.78 239.82 231.50 238.69 1,616,878 +7.40(+3.20%)
Dec 10, 2021 231.96 233.06 230.26 231.29 1,007,867 -0.13(-0.06%)
Dec 09, 2021 232.37 233.36 231.00 231.42 1,255,219 -0.44(-0.19%)
Dec 08, 2021 228.25 233.21 225.88 231.87 1,560,724 -3.68(-1.56%)
Dec 07, 2021 232.58 237.73 232.45 235.54 1,853,191 +3.97(+1.71%)
Dec 06, 2021 230.79 234.53 230.31 231.57 1,537,204 +1.90(+0.83%)
Dec 03, 2021 229.30 229.80 226.32 229.68 1,356,171 +2.05(+0.90%)
Dec 02, 2021 227.47 231.46 226.69 227.62 1,868,513 +0.25(+0.11%)
Dec 01, 2021 223.60 229.12 222.62 227.37 2,513,719 +4.26(+1.91%)
Nov 30, 2021 230.44 230.44 222.03 223.11 4,519,937 -6.09(-2.66%)
Nov 29, 2021 230.64 232.27 228.86 229.19 1,350,545 -1.39(-0.60%)
Nov 26, 2021 230.53 234.06 229.86 230.59 1,304,265 +0.59(+0.26%)
Nov 24, 2021 231.70 232.71 229.97 230.00 968,953 -1.99(-0.86%)
Nov 23, 2021 230.28 232.52 229.56 231.99 1,334,699 +1.21(+0.53%)
Nov 22, 2021 232.73 232.94 229.76 230.78 1,347,581 -3.12(-1.34%)
Nov 19, 2021 236.12 237.47 233.86 233.90 1,386,392 -0.71(-0.30%)
Nov 18, 2021 235.81 236.66 234.41 234.60 1,712,438 -0.47(-0.20%)
Nov 17, 2021 230.55 235.31 229.56 235.07 2,013,218 +5.41(+2.36%)
Nov 16, 2021 229.77 231.34 228.79 229.66 1,326,732 +0.40(+0.18%)
Nov 15, 2021 230.22 230.50 228.48 229.26 1,445,193 -0.30(-0.13%)
Nov 12, 2021 230.68 231.25 228.41 229.56 1,606,659 -0.94(-0.41%)
Nov 11, 2021 231.09 232.13 227.59 230.50 1,361,612 -0.83(-0.36%)
Nov 10, 2021 229.56 231.33 1,128,646 +2.09(+0.91%)
Nov 09, 2021 229.82 230.90 228.44 229.24 1,634,565 -1.52(-0.66%)
Nov 08, 2021 228.13 231.08 227.06 230.76 1,086,209 +1.47(+0.64%)
Nov 05, 2021 226.66 230.82 225.24 229.29 2,115,647 -0.35(-0.15%)
Nov 04, 2021 235.21 237.36 228.05 229.64 2,206,315 -2.78(-1.19%)
Nov 03, 2021 228.21 232.71 227.96 232.41 1,723,359 +3.89(+1.70%)
Nov 02, 2021 228.66 229.09 226.95 228.53 1,875,571 -0.14(-0.06%)
Nov 01, 2021 225.73 229.15 227.13 228.67 1,023,989 +3.25(+1.44%)
Oct 29, 2021 224.08 226.11 223.02 225.41 1,951,669 +0.88(+0.39%)
Oct 28, 2021 230.50 232.33 224.01 224.54 1,562,637 -5.96(-2.59%)
Oct 27, 2021 232.77 232.95 230.46 230.50 1,253,101 -1.27(-0.55%)
Oct 26, 2021 232.20 231.77 1,326,180 -0.06(-0.02%)
Oct 25, 2021 232.50 232.72 230.68 231.83 860,781 -0.64(-0.28%)
Oct 22, 2021 232.01 232.72 231.11 232.47 1,107,459 +0.58(+0.25%)
Oct 21, 2021 233.28 233.78 230.88 231.89 657,992 -0.40(-0.17%)
Oct 20, 2021 230.00 233.39 228.91 232.29 1,083,503 +3.92(+1.72%)
Oct 19, 2021 225.33 228.58 225.01 228.37 889,163 +4.03(+1.80%)
Oct 18, 2021 226.59 226.67 224.09 224.34 926,427 -2.55(-1.12%)
Oct 15, 2021 228.54 229.54 225.98 226.89 1,361,671 -1.43(-0.63%)
Oct 14, 2021 226.51 228.99 226.51 228.32 1,071,676 +2.67(+1.18%)
Oct 13, 2021 224.43 227.37 223.76 225.65 1,245,700 +1.36(+0.61%)
Oct 12, 2021 221.88 224.47 221.22 224.28 1,679,771 +2.41(+1.09%)
Oct 11, 2021 224.29 224.47 221.72 221.88 939,123 -2.59(-1.15%)
Oct 08, 2021 227.66 228.24 224.40 224.46 1,660,757 -2.98(-1.31%)
Oct 07, 2021 231.59 233.52 226.84 227.44 1,398,954 -3.29(-1.43%)
Oct 06, 2021 227.71 230.82 227.17 230.74 1,319,108 +2.06(+0.90%)
Oct 05, 2021 226.32 230.62 226.32 228.68 1,634,797 +2.36(+1.04%)
Oct 04, 2021 229.19 232.38 225.90 226.32 2,384,159 -3.88(-1.69%)
Oct 01, 2021 231.85 231.85 226.66 230.20 1,804,731 -1.07(-0.46%)
Sep 30, 2021 236.96 237.82 231.29 231.27 2,173,847 -5.62(-2.37%)
Sep 29, 2021 235.13 237.49 235.13 236.89 896,165 +1.94(+0.82%)
Sep 28, 2021 235.86 236.20 233.08 234.95 1,482,925 -1.60(-0.68%)
Sep 27, 2021 237.25 237.63 234.79 236.55 1,173,337 -1.65(-0.69%)
Sep 24, 2021 238.24 239.54 237.50 238.20 986,661 -0.60(-0.25%)
Sep 23, 2021 242.15 243.07 238.46 238.80 1,697,647 -2.80(-1.16%)
Sep 22, 2021 244.31 244.96 240.90 241.60 1,694,001 -2.07(-0.85%)
Sep 21, 2021 244.62 246.70 243.67 243.67 1,188,295 -0.25(-0.10%)
Sep 20, 2021 244.05 246.41 242.43 243.93 1,481,232 -2.52(-1.02%)
Sep 17, 2021 246.50 247.37 245.00 246.45 3,069,310 -0.68(-0.27%)
Sep 16, 2021 247.60 247.89 244.73 247.13 1,238,421 +0.93(+0.38%)
Sep 15, 2021 245.74 248.13 244.37 246.20 2,049,987 +1.16(+0.47%)
Sep 14, 2021 243.38 245.81 243.19 245.04 1,380,054 +1.74(+0.72%)
Sep 13, 2021 244.12 245.13 242.96 243.30 1,308,097 +0.25(+0.10%)
Sep 10, 2021 245.22 245.88 241.72 243.04 1,285,986 -1.71(-0.70%)
Sep 09, 2021 246.01 247.69 244.49 244.76 1,550,364 -2.57(-1.04%)
Sep 08, 2021 242.49 248.38 242.16 247.32 1,981,422 +5.53(+2.29%)
Sep 07, 2021 241.79 242.74 239.05 241.79 1,707,225 +0.00(+0.00%)
Sep 03, 2021 239.61 242.69 239.17 241.79 1,473,450 +2.53(+1.06%)
Sep 02, 2021 237.81 239.50 236.92 239.26 1,285,938 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.