Advertisement
Advertisement
U.S. Markets close in 3 hrs 59 mins
Advertisement
Advertisement
Advertisement
Advertisement

ICU Medical, Inc. (ICUI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
229.12+1.73 (+0.76%)
As of 11:58AM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 28, 2021227.46231.12226.14229.12229.1247,141
Oct 27, 2021223.70228.65222.23227.39227.39150,100
Oct 26, 2021225.65225.65222.65224.17224.17142,900
Oct 25, 2021227.92227.92223.86224.91224.91103,700
Oct 22, 2021227.79228.00219.57225.94225.94297,800
Oct 21, 2021231.97232.99229.85230.50230.5093,300
Oct 20, 2021230.65233.64227.79231.62231.62102,500
Oct 19, 2021227.21229.75225.32228.87228.8773,600
Oct 18, 2021230.26232.10224.95225.40225.4079,200
Oct 15, 2021234.02234.85230.58230.84230.84127,000
Oct 14, 2021231.81236.53231.81234.12234.1291,500
Oct 13, 2021229.76235.25229.76231.75231.75119,700
Oct 12, 2021224.70231.65224.21230.59230.59136,700
Oct 11, 2021228.11231.49223.49224.82224.82167,800
Oct 08, 2021232.11235.02227.87228.11228.11117,400
Oct 07, 2021236.55238.23231.05232.07232.07141,500
Oct 06, 2021233.31236.56231.44236.11236.11111,000
Oct 05, 2021234.42239.97233.47234.24234.24153,500
Oct 04, 2021234.02237.00228.82233.20233.20118,900
Oct 01, 2021234.01234.73229.61234.02234.02126,800
Sep 30, 2021237.55239.45231.07233.38233.38137,500
Sep 29, 2021238.18243.15235.46235.88235.88118,900
Sep 28, 2021241.10242.32236.91238.26238.26175,400
Sep 27, 2021243.34245.25240.26243.06243.06100,100
Sep 24, 2021244.12244.56241.69242.81242.8189,000
Sep 23, 2021239.10249.37237.30245.15245.15284,300
Sep 22, 2021240.68242.00237.46238.83238.83141,800
Sep 21, 2021239.44242.49238.20239.52239.52165,200
Sep 20, 2021237.87239.78235.71238.75238.75145,400
Sep 17, 2021242.83244.70238.00240.34240.34265,000
Sep 16, 2021244.91247.45241.67243.08243.08145,200
Sep 15, 2021237.01245.34235.10243.88243.88317,500
Sep 14, 2021241.87242.81238.00239.22239.22215,200
Sep 13, 2021246.47246.47239.53240.07240.07326,900
Sep 10, 2021253.00254.96241.19244.05244.05452,100
Sep 09, 2021259.93259.93249.37252.28252.28485,000
Sep 08, 2021240.00282.00240.00260.00260.002,958,500
Sep 07, 2021201.67206.33195.60205.98205.98137,900
Sep 03, 2021202.43205.75202.13202.78202.78113,900
Sep 02, 2021201.48205.12200.46203.79203.79112,200
Sep 01, 2021199.86200.59198.48200.38200.3839,500
Aug 31, 2021201.03201.19197.68199.35199.35107,300
Aug 30, 2021195.03200.31194.61200.11200.11124,700
Aug 27, 2021195.86197.14194.80195.03195.0382,700
Aug 26, 2021195.35196.30194.04195.00195.0087,400
Aug 25, 2021198.72200.10195.23195.23195.23122,600
Aug 24, 2021196.62199.26196.18198.21198.2183,600
Aug 23, 2021199.16199.80196.68196.84196.8465,000
Aug 20, 2021196.85199.59196.51198.07198.0791,400
Aug 19, 2021193.60196.46192.63196.04196.0498,600
Aug 18, 2021195.00195.20192.64193.66193.66141,500
Aug 17, 2021191.22195.36190.23195.03195.0395,300
Aug 16, 2021187.47191.73187.47191.54191.54106,000
Aug 13, 2021186.28188.42184.94187.85187.85122,200
Aug 12, 2021189.48191.99186.16186.80186.80181,000
Aug 11, 2021191.40192.37188.04188.64188.6479,500
Aug 10, 2021194.49194.49190.28190.94190.9497,300
Aug 09, 2021194.25196.01191.19193.51193.51147,000
Aug 06, 2021191.41193.77188.59193.30193.30120,200
Aug 05, 2021183.39192.56183.39192.47192.47213,500
Aug 04, 2021190.00193.44187.14190.73190.73210,000
Aug 03, 2021196.29200.96190.65191.20191.20381,200
Aug 02, 2021204.01204.01196.33196.86196.86237,300
Jul 30, 2021200.23204.37200.23203.29203.29162,900
Jul 29, 2021199.23201.48199.23200.31200.3158,300
Jul 28, 2021196.53200.64196.53199.30199.30135,600
Jul 27, 2021195.25197.44194.14196.53196.53135,100
Jul 26, 2021198.84199.85195.58196.28196.28102,000
Jul 23, 2021196.71199.32196.09198.84198.8463,100
Jul 22, 2021197.68197.68195.30196.33196.3393,700
Jul 21, 2021197.37199.61194.25197.07197.07103,600
Jul 20, 2021196.14199.10194.93196.70196.70108,400
Jul 19, 2021193.85196.07193.16194.91194.91123,700
Jul 16, 2021195.94198.36194.54194.79194.79158,700
Jul 15, 2021194.64196.82192.56195.95195.95162,500
Jul 14, 2021204.31204.47193.70194.64194.64295,100
Jul 13, 2021205.84206.27202.57203.95203.95129,800
Jul 12, 2021207.89207.89205.40206.73206.7384,700
Jul 09, 2021210.44212.27206.16207.17207.17167,400
Jul 08, 2021207.72209.60205.34209.30209.3050,900
Jul 07, 2021207.00209.73204.54209.30209.3052,700
Jul 06, 2021208.25208.38205.26206.68206.6889,300
Jul 02, 2021207.93208.55205.53207.87207.8757,700
Jul 01, 2021206.42209.60206.40208.16208.1692,200
Jun 30, 2021205.76206.11202.85205.80205.8083,900
Jun 29, 2021205.25206.72203.47205.41205.4163,000
Jun 28, 2021208.06208.06204.62205.40205.4062,100
Jun 25, 2021205.68211.33204.91209.04209.04236,600
Jun 24, 2021207.47208.34205.02206.02206.02108,200
Jun 23, 2021206.61207.98204.01207.25207.2590,000
Jun 22, 2021208.42209.26206.38206.49206.4971,700
Jun 21, 2021204.11208.91202.48208.14208.1486,400
Jun 18, 2021204.58205.98202.60203.14203.14116,700
Jun 17, 2021204.68205.58204.02205.37205.3747,200
Jun 16, 2021204.81205.63202.46204.82204.8252,100
Jun 15, 2021205.72205.72202.60204.54204.5481,600
Jun 14, 2021205.65206.30203.40205.28205.28102,400
Jun 11, 2021207.10207.60203.64204.90204.9085,100
Jun 10, 2021205.16207.12203.27206.63206.6366,900
Jun 09, 2021203.84205.99202.23204.63204.6360,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement