VAR - Varian Medical Systems, Inc.

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
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
Feb 25, 2019 133.71 134.99 132.90 133.19 133.19 519,500
Feb 22, 2019 132.06 133.05 131.95 133.02 133.02 483,800
Feb 21, 2019 131.52 132.05 131.06 131.71 131.71 551,900
Feb 20, 2019 131.97 133.07 131.35 132.64 132.64 393,200
Feb 19, 2019 132.71 132.71 131.10 131.71 131.71 766,300
Feb 15, 2019 132.65 133.13 132.10 132.74 132.74 619,100
Feb 14, 2019 132.45 132.45 130.10 131.77 131.77 639,500
Feb 13, 2019 132.99 133.41 131.93 132.72 132.72 417,900
Feb 12, 2019 131.87 133.26 131.46 132.86 132.86 409,300
Feb 11, 2019 131.49 132.31 130.94 131.09 131.09 414,900
Feb 08, 2019 129.77 131.41 129.43 131.36 131.36 503,000
Feb 07, 2019 131.79 132.26 129.92 130.43 130.43 539,200
Feb 06, 2019 132.68 133.30 132.24 132.75 132.75 704,500
Feb 05, 2019 132.58 133.24 132.24 132.93 132.93 404,600
Feb 04, 2019 132.54 132.99 131.16 132.67 132.67 369,900
Feb 01, 2019 132.37 133.31 131.30 132.31 132.31 563,400
Jan 31, 2019 131.86 133.07 131.36 132.03 132.03 578,300
Jan 30, 2019 131.00 133.01 130.62 132.47 132.47 429,600
Jan 29, 2019 131.00 131.59 129.89 130.86 130.86 506,800
Jan 28, 2019 130.15 131.55 129.37 130.98 130.98 658,600
Jan 25, 2019 129.23 131.07 128.29 130.96 130.96 1,023,300
Jan 24, 2019 128.00 129.27 126.43 128.82 128.82 1,378,800
Jan 23, 2019 125.80 127.56 125.01 126.72 126.72 1,243,100
Jan 22, 2019 127.39 127.48 123.47 125.48 125.48 1,283,400
Jan 18, 2019 126.86 127.95 125.04 127.84 127.84 690,600
Jan 17, 2019 124.87 126.91 124.15 126.05 126.05 703,700
Jan 16, 2019 125.33 127.08 125.19 125.35 125.35 698,600
Jan 15, 2019 124.29 124.87 123.65 124.68 124.68 728,600
Jan 14, 2019 124.51 125.49 123.72 123.72 123.72 852,200
Jan 11, 2019 124.08 125.75 122.97 125.65 125.65 697,100
Jan 10, 2019 122.50 124.13 122.46 124.04 124.04 829,500
Jan 09, 2019 123.61 124.66 122.36 123.33 123.33 604,500
Jan 08, 2019 122.74 123.51 120.05 122.62 122.62 906,000
Jan 07, 2019 118.73 122.31 118.57 121.93 121.93 1,519,000
Jan 04, 2019 114.07 120.03 113.00 118.65 118.65 1,918,300
Jan 03, 2019 111.93 112.52 109.13 109.80 109.80 985,600
Jan 02, 2019 112.14 113.86 111.59 112.67 112.67 799,100
Dec 31, 2018 112.45 114.31 112.14 113.31 113.31 390,800
Dec 28, 2018 112.15 113.38 110.89 111.99 111.99 462,900
Dec 27, 2018 109.02 111.60 107.39 111.59 111.59 1,052,400
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...