VAR Historical Prices | Varian Medical Systems, Inc. Co Stock

Dow

0.72% Nasdaq

0.57%

Varian Medical Systems, Inc. (VAR)

-NYSE

70.35 0.47(0.67%) 11:56AM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 21, 2013	69.64	70.44	69.57	69.88	542,200	69.88
May 20, 2013	69.33	69.56	69.10	69.45	514,000	69.45
May 17, 2013	69.43	69.48	68.10	69.30	666,400	69.30
May 16, 2013	69.61	69.61	68.43	68.98	834,800	68.98
May 15, 2013	70.01	70.20	69.71	69.94	906,600	69.94
May 14, 2013	69.41	70.71	69.29	70.23	1,622,400	70.23
May 13, 2013	68.51	69.53	68.21	69.37	914,700	69.37
May 10, 2013	68.17	68.82	68.00	68.75	865,200	68.75
May 9, 2013	67.34	68.34	66.62	68.21	901,100	68.21
May 8, 2013	66.05	67.62	66.01	67.59	788,200	67.59
May 7, 2013	65.71	66.30	65.49	66.03	911,700	66.03
May 6, 2013	65.64	65.93	65.14	65.53	655,000	65.53
May 3, 2013	65.17	66.47	65.09	65.69	1,140,300	65.69
May 2, 2013	64.53	64.77	64.14	64.46	615,800	64.46
May 1, 2013	64.96	65.08	64.05	64.20	641,000	64.20
Apr 30, 2013	64.86	65.16	64.07	65.14	887,600	65.14
Apr 29, 2013	64.48	65.04	64.31	64.79	794,600	64.79
Apr 26, 2013	64.00	64.51	63.79	64.12	1,134,900	64.12
Apr 25, 2013	65.00	65.90	63.10	64.02	3,706,700	64.02
Apr 24, 2013	68.52	68.66	67.69	68.35	992,200	68.35
Apr 23, 2013	67.27	68.56	67.13	68.51	867,000	68.51
Apr 22, 2013	67.23	67.41	66.90	67.03	696,100	67.03
Apr 19, 2013	65.97	67.37	65.50	67.29	2,154,600	67.29
Apr 18, 2013	67.55	68.07	66.35	66.57	968,500	66.57
Apr 17, 2013	68.89	68.98	67.46	67.55	797,800	67.55
Apr 16, 2013	69.29	69.50	68.53	69.30	979,400	69.30
Apr 15, 2013	70.08	70.65	68.77	68.97	1,524,100	68.97
Apr 12, 2013	72.07	73.20	71.99	72.78	597,300	72.78
Apr 11, 2013	71.64	72.71	71.64	72.30	434,400	72.30
Apr 10, 2013	71.11	71.95	71.11	71.66	611,700	71.66
Apr 9, 2013	70.95	71.35	70.64	71.00	569,900	71.00
Apr 8, 2013	70.60	71.07	70.12	70.70	529,300	70.70
Apr 5, 2013	70.66	70.88	70.19	70.66	771,800	70.66
Apr 4, 2013	71.50	71.73	71.11	71.35	458,600	71.35
Apr 3, 2013	72.16	72.16	71.09	71.36	595,900	71.36
Apr 2, 2013	72.14	72.27	71.75	71.91	597,200	71.91
Apr 1, 2013	72.00	72.07	71.21	71.89	513,900	71.89
Mar 28, 2013	71.69	72.08	71.47	72.00	838,700	72.00
Mar 27, 2013	71.51	71.80	71.07	71.70	802,000	71.70
Mar 26, 2013	71.94	72.25	71.51	71.79	802,400	71.79
Mar 25, 2013	72.51	72.51	71.56	71.68	580,200	71.68
Mar 22, 2013	72.30	72.64	71.88	72.25	690,700	72.25
Mar 21, 2013	72.10	72.80	71.81	72.17	547,400	72.17
Mar 20, 2013	72.63	72.90	72.00	72.36	500,300	72.36
Mar 19, 2013	72.62	72.67	71.56	72.31	287,500	72.31
Mar 18, 2013	72.47	72.78	71.92	72.48	452,500	72.48
Mar 15, 2013	73.79	73.79	72.76	73.23	745,600	73.23
Mar 14, 2013	74.46	74.46	73.58	74.06	681,700	74.06
Mar 13, 2013	73.62	74.50	73.24	74.44	490,700	74.44
Mar 12, 2013	73.31	73.73	73.12	73.70	382,400	73.70
Mar 11, 2013	73.59	73.64	73.27	73.46	359,800	73.46
Mar 8, 2013	72.40	73.89	72.19	73.82	691,700	73.82
Mar 7, 2013	72.29	73.12	71.98	72.13	644,000	72.13
Mar 6, 2013	73.00	73.00	71.38	72.01	731,200	72.01
Mar 5, 2013	71.75	73.10	71.75	72.70	741,400	72.70
Mar 4, 2013	70.66	71.57	70.65	71.55	694,600	71.55
Mar 1, 2013	70.51	71.22	69.80	70.85	759,200	70.85
Feb 28, 2013	69.34	71.08	69.22	70.63	1,207,200	70.63
Feb 27, 2013	68.59	69.50	68.49	69.35	993,400	69.35
Feb 26, 2013	69.49	69.52	67.88	68.66	907,800	68.66
Feb 25, 2013	70.39	71.03	69.21	69.21	693,800	69.21
Feb 22, 2013	69.87	70.21	69.58	70.12	562,700	70.12
Feb 21, 2013	69.81	69.93	68.79	69.48	744,700	69.48
Feb 20, 2013	70.51	70.56	69.80	69.90	781,000	69.90
Feb 19, 2013	70.13	71.00	69.66	70.69	399,200	70.69
Feb 15, 2013	70.93	71.08	70.00	70.05	840,600	70.05
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On VAR

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Varian Medical Systems, Inc. (VAR)