VAR - Varian Medical Systems, Inc.

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Jul 18, 2019 134.48 135.89 134.48 135.36 135.36 362,100
Jul 17, 2019 135.17 135.57 133.83 134.85 134.85 546,400
Jul 16, 2019 135.74 136.06 134.70 134.90 134.90 347,800
Jul 15, 2019 134.95 135.66 134.36 135.25 135.25 289,400
Jul 12, 2019 135.41 135.90 133.93 134.87 134.87 407,100
Jul 11, 2019 136.69 137.50 131.35 135.15 135.15 1,103,900
Jul 10, 2019 138.23 138.86 136.47 136.59 136.59 846,800
Jul 09, 2019 136.82 138.18 135.87 138.10 138.10 458,400
Jul 08, 2019 138.53 138.87 136.96 137.31 137.31 324,400
Jul 05, 2019 138.31 140.38 136.92 139.44 139.44 359,700
Jul 03, 2019 140.00 140.00 138.18 138.87 138.87 564,000
Jul 02, 2019 139.77 140.24 137.95 139.79 139.79 704,300
Jul 01, 2019 137.50 139.87 137.19 139.63 139.63 564,000
Jun 28, 2019 133.42 136.14 132.85 136.13 136.13 728,400
Jun 27, 2019 132.82 133.29 131.13 133.02 133.02 588,300
Jun 26, 2019 135.19 135.52 132.05 132.21 132.21 349,800
Jun 25, 2019 136.62 137.00 135.22 135.32 135.32 316,900
Jun 24, 2019 137.24 137.89 135.86 136.20 136.20 348,700
Jun 21, 2019 136.41 137.77 134.78 137.22 137.22 765,600
Jun 20, 2019 136.69 137.98 135.08 136.36 136.36 407,300
Jun 19, 2019 133.90 136.16 133.90 135.92 135.92 388,900
Jun 18, 2019 132.25 134.93 131.61 134.25 134.25 459,200
Jun 17, 2019 130.93 131.94 130.92 131.49 131.49 254,400
Jun 14, 2019 132.35 132.35 130.61 130.88 130.88 518,400
Jun 13, 2019 132.51 132.51 130.93 132.08 132.08 294,200
Jun 12, 2019 130.84 132.43 130.66 132.00 132.00 324,500
Jun 11, 2019 132.22 132.80 129.01 130.67 130.67 520,100
Jun 10, 2019 131.20 132.23 130.42 131.32 131.32 232,100
Jun 07, 2019 130.44 131.32 130.11 130.69 130.69 310,000
Jun 06, 2019 127.57 130.33 127.44 129.66 129.66 464,800
Jun 05, 2019 128.12 128.52 127.18 128.04 128.04 366,100
Jun 04, 2019 126.29 127.52 125.50 126.98 126.98 497,800
Jun 03, 2019 126.41 127.22 124.77 125.35 125.35 393,900
May 31, 2019 125.87 127.11 125.29 126.26 126.26 482,600
May 30, 2019 126.44 128.05 126.07 127.15 127.15 352,100
May 29, 2019 125.80 126.45 124.73 126.01 126.01 523,200
May 28, 2019 128.07 128.97 125.65 125.89 125.89 869,600
May 24, 2019 127.83 129.36 127.16 128.07 128.07 456,600
May 23, 2019 127.54 127.73 126.15 127.20 127.20 588,600
May 22, 2019 127.62 128.81 127.37 128.46 128.46 413,800
May 21, 2019 128.00 130.92 126.02 127.94 127.94 856,100
May 20, 2019 130.03 131.41 129.20 130.51 130.51 421,900
May 17, 2019 129.58 132.25 129.38 130.65 130.65 643,300
May 16, 2019 130.48 132.87 130.39 130.90 130.90 423,800
May 15, 2019 129.25 130.90 128.30 130.19 130.19 339,300
May 14, 2019 129.96 131.44 129.74 130.17 130.17 394,300
May 13, 2019 130.74 132.85 128.86 129.44 129.44 633,600
May 10, 2019 133.94 135.33 131.32 134.78 134.78 533,000
May 09, 2019 133.07 135.27 132.72 134.69 134.69 544,300
May 08, 2019 134.18 135.41 133.07 134.42 134.42 508,500
May 07, 2019 136.17 136.76 133.18 134.02 134.02 472,300
May 06, 2019 137.30 137.69 134.99 137.51 137.51 623,800
May 03, 2019 138.45 139.87 138.02 139.13 139.13 380,700
May 02, 2019 135.16 137.90 134.73 137.81 137.81 632,600
May 01, 2019 136.02 136.02 134.35 134.86 134.86 454,100
Apr 30, 2019 134.74 136.28 134.35 136.17 136.17 354,400
Apr 29, 2019 133.84 136.12 133.38 135.11 135.11 613,700
Apr 26, 2019 134.77 135.37 133.04 134.28 134.28 653,600
Apr 25, 2019 129.27 134.87 126.05 133.70 133.70 1,706,700
Apr 24, 2019 132.77 134.84 132.76 133.27 133.27 1,035,400
Apr 23, 2019 130.90 134.33 130.48 132.91 132.91 936,900
Apr 22, 2019 130.06 133.86 129.98 130.47 130.47 723,300
Apr 18, 2019 132.05 132.51 129.06 130.78 130.78 1,287,500
Apr 17, 2019 137.69 137.69 131.35 131.66 131.66 719,800
Apr 16, 2019 141.58 142.01 136.62 137.12 137.12 614,600
Apr 15, 2019 141.40 141.73 140.49 141.04 141.04 629,900
Apr 12, 2019 141.00 142.32 141.00 141.50 141.50 589,400
Apr 11, 2019 140.98 140.98 139.88 140.52 140.52 458,000
Apr 10, 2019 140.97 141.46 140.32 140.59 140.59 608,900
Apr 09, 2019 141.42 142.09 140.81 141.00 141.00 465,400
Apr 08, 2019 141.06 142.02 139.66 141.97 141.97 517,900
Apr 05, 2019 140.14 141.16 139.70 140.76 140.76 416,200
Apr 04, 2019 139.66 140.12 139.20 139.90 139.90 416,400
Apr 03, 2019 142.33 142.33 138.85 139.54 139.54 871,200
Apr 02, 2019 141.58 142.07 140.65 141.98 141.98 480,500
Apr 01, 2019 142.50 142.50 140.73 141.59 141.59 563,900
Mar 29, 2019 141.24 142.17 140.43 141.72 141.72 828,600
Mar 28, 2019 139.44 140.36 138.94 140.28 140.28 305,200
Mar 27, 2019 139.27 139.50 137.50 139.01 139.01 592,000
Mar 26, 2019 139.76 140.51 138.43 139.12 139.12 331,400
Mar 25, 2019 138.51 139.35 137.88 138.71 138.71 357,900
Mar 22, 2019 138.83 141.53 138.14 138.59 138.59 603,600
Mar 21, 2019 135.27 138.35 134.71 137.78 137.78 683,700
Mar 20, 2019 136.30 137.26 135.58 135.82 135.82 513,200
Mar 19, 2019 136.20 137.27 135.62 136.64 136.64 675,600
Mar 18, 2019 136.85 136.85 133.99 135.57 135.57 718,700
Mar 15, 2019 136.26 137.42 136.21 136.60 136.60 745,700
Mar 14, 2019 136.03 136.74 135.33 136.31 136.31 683,600
Mar 13, 2019 136.13 136.78 134.98 136.07 136.07 649,800
Mar 12, 2019 135.00 135.93 134.76 135.61 135.61 441,800
Mar 11, 2019 133.90 134.76 133.54 134.60 134.60 423,500
Mar 08, 2019 131.91 133.85 130.85 133.51 133.51 657,800
Mar 07, 2019 133.79 134.09 132.10 132.94 132.94 676,300
Mar 06, 2019 135.55 135.76 133.23 133.82 133.82 406,200
Mar 05, 2019 135.36 136.52 133.82 135.44 135.44 396,000
Mar 04, 2019 136.83 137.67 134.24 135.51 135.51 746,500
Mar 01, 2019 135.19 137.67 135.19 136.72 136.72 924,600
Feb 28, 2019 133.24 135.27 132.55 134.36 134.36 921,800
Feb 27, 2019 131.31 133.52 130.64 133.45 133.45 489,100
Feb 26, 2019 133.08 133.08 131.63 131.73 131.73 485,600
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...