VAR - Varian Medical Systems, Inc.

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Oct 11, 2019 109.93 112.26 109.93 110.82 110.82 409,100
Oct 10, 2019 109.24 110.01 107.60 108.98 108.98 503,900
Oct 09, 2019 109.02 110.40 108.15 109.92 109.92 391,600
Oct 08, 2019 111.66 111.66 107.84 107.95 107.95 698,900
Oct 07, 2019 113.40 114.24 112.28 112.30 112.30 634,300
Oct 04, 2019 115.16 115.66 112.63 113.82 113.82 574,700
Oct 03, 2019 112.98 114.83 111.87 114.79 114.79 464,900
Oct 02, 2019 114.90 115.41 112.73 112.98 112.98 661,000
Oct 01, 2019 119.42 119.90 115.60 115.60 115.60 831,900
Sep 30, 2019 117.90 119.66 117.17 119.09 119.09 569,600
Sep 27, 2019 117.46 118.21 116.69 118.16 118.16 575,000
Sep 26, 2019 118.07 118.48 116.66 116.73 116.73 512,100
Sep 25, 2019 117.27 118.20 116.44 117.82 117.82 435,000
Sep 24, 2019 118.53 118.65 116.07 117.26 117.26 831,300
Sep 23, 2019 117.43 118.94 116.73 117.97 117.97 497,200
Sep 20, 2019 117.00 117.81 115.85 117.53 117.53 1,297,100
Sep 19, 2019 117.25 117.79 115.75 115.96 115.96 489,100
Sep 18, 2019 118.14 118.16 115.94 117.44 117.44 524,200
Sep 17, 2019 117.24 118.60 116.22 118.09 118.09 748,900
Sep 16, 2019 116.51 117.30 115.39 117.21 117.21 625,000
Sep 13, 2019 119.62 119.70 116.80 117.39 117.39 1,268,600
Sep 12, 2019 117.76 123.24 117.76 119.55 119.55 1,612,100
Sep 11, 2019 111.24 115.27 111.00 115.19 115.19 1,228,600
Sep 10, 2019 108.97 111.53 108.33 111.24 111.24 719,100
Sep 09, 2019 109.90 111.14 108.50 109.62 109.62 711,400
Sep 06, 2019 108.54 110.34 108.33 109.55 109.55 768,600
Sep 05, 2019 106.13 108.55 105.82 108.09 108.09 806,100
Sep 04, 2019 105.61 106.48 104.13 105.07 105.07 471,200
Sep 03, 2019 104.91 105.85 103.92 105.19 105.19 661,700
Aug 30, 2019 107.38 107.38 105.70 105.93 105.93 365,400
Aug 29, 2019 106.68 107.11 105.46 106.65 106.65 605,400
Aug 28, 2019 105.06 106.72 104.74 106.07 106.07 640,000
Aug 27, 2019 106.29 106.36 105.15 105.49 105.49 1,098,400
Aug 26, 2019 107.01 107.38 104.80 105.63 105.63 1,037,000
Aug 23, 2019 108.32 109.07 105.78 106.12 106.12 951,100
Aug 22, 2019 108.74 109.54 108.12 108.24 108.24 668,200
Aug 21, 2019 108.65 110.04 108.25 108.55 108.55 601,900
Aug 20, 2019 108.86 109.21 108.01 108.06 108.06 605,400
Aug 19, 2019 110.49 110.49 108.61 108.71 108.71 592,400
Aug 16, 2019 107.97 109.59 107.65 108.95 108.95 644,500
Aug 15, 2019 107.86 108.49 107.01 107.32 107.32 666,900
Aug 14, 2019 108.73 109.60 107.36 107.53 107.53 998,300
Aug 13, 2019 109.46 111.59 109.35 110.57 110.57 851,500
Aug 12, 2019 110.80 111.24 109.41 109.55 109.55 815,200
Aug 09, 2019 113.59 113.69 110.65 111.37 111.37 940,600
Aug 08, 2019 112.46 114.99 112.46 114.00 114.00 728,800
Aug 07, 2019 111.58 112.55 110.29 112.44 112.44 625,000
Aug 06, 2019 112.28 113.03 111.66 112.65 112.65 851,900
Aug 05, 2019 115.02 115.45 110.94 111.63 111.63 804,000
Aug 02, 2019 118.00 118.59 115.20 116.31 116.31 523,100
Aug 01, 2019 117.27 120.25 117.16 118.69 118.69 1,153,600
Jul 31, 2019 118.62 120.02 116.56 117.37 117.37 616,000
Jul 30, 2019 118.89 119.72 118.19 118.90 118.90 716,900
Jul 29, 2019 121.00 121.25 118.27 119.67 119.67 824,300
Jul 26, 2019 121.13 121.66 120.25 120.76 120.76 889,100
Jul 25, 2019 127.87 127.95 120.12 121.09 121.09 1,970,000
Jul 24, 2019 133.25 134.42 132.87 133.81 133.81 597,000
Jul 23, 2019 132.35 133.09 131.50 132.96 132.96 475,400
Jul 22, 2019 132.97 133.56 131.93 132.17 132.17 615,000
Jul 19, 2019 135.95 136.23 132.75 132.80 132.80 531,000
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
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...