VAR - Varian Medical Systems, Inc.

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
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
Dec 26, 2018 107.19 110.37 106.35 110.32 110.32 461,200
Dec 24, 2018 107.15 108.04 105.32 106.90 106.90 423,100
Dec 21, 2018 110.81 111.25 107.19 107.48 107.48 1,462,300
Dec 20, 2018 113.54 114.01 109.33 110.45 110.45 893,600
Dec 19, 2018 115.91 117.21 112.72 113.92 113.92 745,800
Dec 18, 2018 116.31 116.99 114.19 115.49 115.49 867,800
Dec 17, 2018 118.57 118.57 115.14 115.64 115.64 493,200
Dec 14, 2018 120.19 120.64 118.83 119.10 119.10 671,600
Dec 13, 2018 121.49 122.19 120.87 121.48 121.48 632,700
Dec 12, 2018 120.82 122.80 120.73 120.86 120.86 625,600
Dec 11, 2018 121.16 122.15 118.16 119.15 119.15 812,100
Dec 10, 2018 118.81 119.72 116.82 119.50 119.50 668,500
Dec 07, 2018 120.46 121.62 118.09 118.81 118.81 587,200
Dec 06, 2018 119.75 121.02 116.92 120.84 120.84 977,800
Dec 04, 2018 125.11 125.46 121.03 121.42 121.42 664,700
Dec 03, 2018 124.97 126.84 123.95 125.82 125.82 985,700
Nov 30, 2018 121.25 123.85 120.58 123.39 123.39 1,294,000
Nov 29, 2018 121.37 122.20 120.71 121.19 121.19 503,300
Nov 28, 2018 119.57 121.76 117.02 121.72 121.72 905,900
Nov 27, 2018 116.50 118.01 116.42 117.59 117.59 706,300
Nov 26, 2018 116.29 117.55 115.53 117.39 117.39 526,800
Nov 23, 2018 114.48 115.82 113.62 115.58 115.58 246,800
Nov 21, 2018 114.87 115.63 114.36 114.99 114.99 434,900
Nov 20, 2018 114.71 115.48 113.44 114.56 114.56 561,800
Nov 19, 2018 118.13 118.66 115.00 115.36 115.36 554,300
Nov 16, 2018 116.58 119.47 115.99 118.76 118.76 626,300
Nov 15, 2018 114.70 117.31 113.33 116.92 116.92 577,000
Nov 14, 2018 118.02 119.25 114.30 114.70 114.70 647,000
Nov 13, 2018 118.32 120.28 116.83 117.42 117.42 477,200
Nov 12, 2018 119.20 119.62 117.11 117.93 117.93 768,200
Nov 09, 2018 123.66 124.60 118.18 119.37 119.37 1,274,800
Nov 08, 2018 121.99 124.99 121.96 124.43 124.43 578,900
Nov 07, 2018 121.35 122.75 120.88 122.40 122.40 734,800
Nov 06, 2018 120.17 121.11 119.71 120.75 120.75 792,300
Nov 05, 2018 120.37 121.62 119.18 120.90 120.90 786,600
Nov 02, 2018 120.63 121.69 118.88 120.31 120.31 759,300
Nov 01, 2018 119.74 121.15 118.71 120.50 120.50 1,079,900
Oct 31, 2018 119.46 122.55 118.06 119.37 119.37 3,281,600
Oct 30, 2018 110.69 112.47 109.77 112.21 112.21 662,900
Oct 29, 2018 112.04 112.93 109.14 110.47 110.47 706,100
Oct 26, 2018 112.50 112.66 109.39 110.94 110.94 981,700
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...