ICUI - ICU Medical, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
May 17, 2019 226.74 228.99 224.48 224.59 224.59 168,000
May 16, 2019 225.51 232.31 224.24 228.96 228.96 238,700
May 15, 2019 225.53 227.82 224.90 225.27 225.27 163,500
May 14, 2019 225.22 228.57 223.76 227.40 227.40 185,200
May 13, 2019 224.91 228.40 220.39 224.31 224.31 332,500
May 10, 2019 222.47 231.25 217.45 228.92 228.92 513,700
May 09, 2019 233.54 236.16 226.65 230.53 230.53 338,100
May 08, 2019 232.84 236.94 231.21 235.27 235.27 330,300
May 07, 2019 236.08 236.57 232.13 233.58 233.58 262,900
May 06, 2019 227.45 237.95 226.45 237.18 237.18 260,200
May 03, 2019 231.62 236.08 230.33 231.09 231.09 256,100
May 02, 2019 224.87 231.49 223.01 231.05 231.05 211,800
May 01, 2019 228.20 230.71 224.57 225.51 225.51 164,200
Apr 30, 2019 225.66 229.57 223.73 227.50 227.50 180,300
Apr 29, 2019 225.38 229.64 225.30 225.99 225.99 132,400
Apr 26, 2019 226.27 227.87 223.48 225.55 225.55 219,100
Apr 25, 2019 227.82 227.82 222.29 225.68 225.68 170,000
Apr 24, 2019 224.80 228.55 223.62 227.88 227.88 94,300
Apr 23, 2019 225.46 227.88 223.30 225.09 225.09 185,300
Apr 22, 2019 220.95 225.95 220.49 225.69 225.69 196,500
Apr 18, 2019 226.49 229.53 219.13 221.79 221.79 282,700
Apr 17, 2019 235.01 236.85 223.32 225.32 225.32 523,700
Apr 16, 2019 235.25 236.47 232.45 234.55 234.55 307,200
Apr 15, 2019 234.25 236.41 234.23 234.69 234.69 164,300
Apr 12, 2019 231.43 234.49 230.13 233.89 233.89 119,700
Apr 11, 2019 229.86 230.79 225.68 230.47 230.47 368,700
Apr 10, 2019 231.00 231.22 227.55 229.25 229.25 171,800
Apr 09, 2019 232.39 235.36 229.31 230.94 230.94 154,500
Apr 08, 2019 232.27 234.73 230.13 233.48 233.48 246,300
Apr 05, 2019 233.27 236.29 230.64 232.31 232.31 245,300
Apr 04, 2019 235.84 236.72 232.53 233.00 233.00 231,600
Apr 03, 2019 237.96 238.05 233.18 235.45 235.45 332,000
Apr 02, 2019 237.36 237.39 232.81 236.41 236.41 220,400
Apr 01, 2019 241.22 242.35 236.21 237.11 237.11 265,000
Mar 29, 2019 239.16 240.39 235.35 239.33 239.33 135,500
Mar 28, 2019 235.20 238.00 229.43 237.28 237.28 118,400
Mar 27, 2019 236.45 237.70 230.01 234.84 234.84 121,700
Mar 26, 2019 232.46 239.68 232.39 236.06 236.06 155,500
Mar 25, 2019 229.55 233.99 228.68 231.55 231.55 124,100
Mar 22, 2019 235.38 235.88 228.73 229.27 229.27 191,600
Mar 21, 2019 236.48 238.36 231.58 236.29 236.29 114,300
Mar 20, 2019 239.93 239.93 235.89 237.05 237.05 136,100
Mar 19, 2019 239.33 243.22 231.55 239.89 239.89 136,200
Mar 18, 2019 232.39 239.33 231.41 239.08 239.08 204,400
Mar 15, 2019 235.14 237.76 231.79 232.85 232.85 170,300
Mar 14, 2019 235.14 236.23 233.00 234.07 234.07 108,300
Mar 13, 2019 239.25 239.60 234.35 234.94 234.94 183,100
Mar 12, 2019 237.01 239.60 236.07 239.06 239.06 146,900
Mar 11, 2019 234.00 236.96 233.15 236.07 236.07 161,400
Mar 08, 2019 231.01 233.75 230.40 233.33 233.33 196,300
Mar 07, 2019 231.30 233.85 230.66 232.29 232.29 203,400
Mar 06, 2019 234.40 234.40 230.33 230.94 230.94 283,300
Mar 05, 2019 235.73 237.27 231.36 234.18 234.18 241,100
Mar 04, 2019 253.67 253.67 235.11 236.20 236.20 176,500
Mar 01, 2019 247.65 259.12 244.00 252.46 252.46 291,800
Feb 28, 2019 245.99 248.89 241.94 245.76 245.76 174,500
Feb 27, 2019 246.16 247.47 243.53 246.33 246.33 176,900
Feb 26, 2019 250.68 252.00 245.19 247.07 247.07 98,300
Feb 25, 2019 251.79 253.92 249.41 250.63 250.63 291,100
Feb 22, 2019 254.12 254.49 248.78 249.96 249.96 202,400
Feb 21, 2019 252.02 254.25 251.13 252.99 252.99 71,700
Feb 20, 2019 252.40 254.11 250.55 253.01 253.01 87,900
Feb 19, 2019 252.95 254.29 250.89 252.82 252.82 93,500
Feb 15, 2019 250.78 255.01 250.78 253.28 253.28 117,300
Feb 14, 2019 249.46 251.21 245.59 249.84 249.84 104,800
Feb 13, 2019 248.32 250.37 245.43 250.13 250.13 165,400
Feb 12, 2019 252.38 254.75 246.97 246.99 246.99 206,400
Feb 11, 2019 247.78 251.66 246.84 250.44 250.44 116,000
Feb 08, 2019 246.46 248.35 244.67 246.71 246.71 103,800
Feb 07, 2019 249.51 251.91 246.79 248.22 248.22 74,000
Feb 06, 2019 251.82 253.37 248.96 251.74 251.74 75,500
Feb 05, 2019 250.09 253.80 249.85 252.05 252.05 95,700
Feb 04, 2019 245.78 249.45 242.95 249.13 249.13 115,000
Feb 01, 2019 247.05 251.58 244.17 246.80 246.80 180,200
Jan 31, 2019 240.46 249.24 238.26 248.80 248.80 130,100
Jan 30, 2019 242.80 242.80 235.47 240.29 240.29 162,700
Jan 29, 2019 238.99 244.73 234.58 241.00 241.00 116,400
Jan 28, 2019 240.83 242.52 237.85 240.00 240.00 93,100
Jan 25, 2019 241.29 244.91 240.38 243.19 243.19 86,900
Jan 24, 2019 237.37 240.91 232.41 240.33 240.33 88,300
Jan 23, 2019 239.28 240.57 235.69 237.04 237.04 106,500
Jan 22, 2019 236.74 241.49 236.68 238.86 238.86 152,500
Jan 18, 2019 235.15 240.84 233.26 238.09 238.09 272,300
Jan 17, 2019 230.57 234.63 230.53 233.50 233.50 209,900
Jan 16, 2019 232.40 233.73 229.41 231.13 231.13 152,200
Jan 15, 2019 227.68 232.88 225.78 231.06 231.06 302,300
Jan 14, 2019 228.45 228.45 225.68 227.50 227.50 175,900
Jan 11, 2019 231.89 234.04 227.51 229.62 229.62 165,900
Jan 10, 2019 239.32 243.00 231.83 232.58 232.58 246,600
Jan 09, 2019 245.19 246.63 239.76 240.16 240.16 260,400
Jan 08, 2019 225.56 233.88 225.56 233.68 233.68 173,400
Jan 07, 2019 228.47 229.75 223.47 224.21 224.21 314,700
Jan 04, 2019 224.09 230.40 221.53 228.32 228.32 213,300
Jan 03, 2019 224.83 226.16 219.29 221.09 221.09 150,300
Jan 02, 2019 227.28 228.26 222.40 225.81 225.81 187,200
Dec 31, 2018 226.80 230.25 225.71 229.63 229.63 254,100
Dec 28, 2018 223.30 227.47 218.20 225.12 225.12 227,700
Dec 27, 2018 219.09 222.85 214.28 222.71 222.71 238,300
Dec 26, 2018 214.48 223.16 212.35 222.91 222.91 168,200
Dec 24, 2018 213.00 217.78 210.94 213.13 213.13 124,700
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...