VAR - Varian Medical Systems, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 2019135.95136.23132.75132.80132.80531,000
Jul 18, 2019134.48135.89134.48135.36135.36365,000
Jul 17, 2019135.17135.57133.83134.85134.85546,400
Jul 16, 2019135.74136.06134.70134.90134.90347,800
Jul 15, 2019134.95135.66134.36135.25135.25289,400
Jul 12, 2019135.41135.90133.93134.87134.87407,100
Jul 11, 2019136.69137.50131.35135.15135.151,103,900
Jul 10, 2019138.23138.86136.47136.59136.59846,800
Jul 09, 2019136.82138.18135.87138.10138.10458,400
Jul 08, 2019138.53138.87136.96137.31137.31324,400
Jul 05, 2019138.31140.38136.92139.44139.44359,700
Jul 03, 2019140.00140.00138.18138.87138.87564,000
Jul 02, 2019139.77140.24137.95139.79139.79704,300
Jul 01, 2019137.50139.87137.19139.63139.63564,000
Jun 28, 2019133.42136.14132.85136.13136.13728,400
Jun 27, 2019132.82133.29131.13133.02133.02588,300
Jun 26, 2019135.19135.52132.05132.21132.21349,800
Jun 25, 2019136.62137.00135.22135.32135.32316,900
Jun 24, 2019137.24137.89135.86136.20136.20348,700
Jun 21, 2019136.41137.77134.78137.22137.22765,600
Jun 20, 2019136.69137.98135.08136.36136.36407,300
Jun 19, 2019133.90136.16133.90135.92135.92388,900
Jun 18, 2019132.25134.93131.61134.25134.25459,200
Jun 17, 2019130.93131.94130.92131.49131.49254,400
Jun 14, 2019132.35132.35130.61130.88130.88518,400
Jun 13, 2019132.51132.51130.93132.08132.08294,200
Jun 12, 2019130.84132.43130.66132.00132.00324,500
Jun 11, 2019132.22132.80129.01130.67130.67520,100
Jun 10, 2019131.20132.23130.42131.32131.32232,100
Jun 07, 2019130.44131.32130.11130.69130.69310,000
Jun 06, 2019127.57130.33127.44129.66129.66464,800
Jun 05, 2019128.12128.52127.18128.04128.04366,100
Jun 04, 2019126.29127.52125.50126.98126.98497,800
Jun 03, 2019126.41127.22124.77125.35125.35393,900
May 31, 2019125.87127.11125.29126.26126.26482,600
May 30, 2019126.44128.05126.07127.15127.15352,100
May 29, 2019125.80126.45124.73126.01126.01523,200
May 28, 2019128.07128.97125.65125.89125.89869,600
May 24, 2019127.83129.36127.16128.07128.07456,600
May 23, 2019127.54127.73126.15127.20127.20588,600
May 22, 2019127.62128.81127.37128.46128.46413,800
May 21, 2019128.00130.92126.02127.94127.94856,100
May 20, 2019130.03131.41129.20130.51130.51421,900
May 17, 2019129.58132.25129.38130.65130.65643,300
May 16, 2019130.48132.87130.39130.90130.90423,800
May 15, 2019129.25130.90128.30130.19130.19339,300
May 14, 2019129.96131.44129.74130.17130.17394,300
May 13, 2019130.74132.85128.86129.44129.44633,600
May 10, 2019133.94135.33131.32134.78134.78533,000
May 09, 2019133.07135.27132.72134.69134.69544,300
May 08, 2019134.18135.41133.07134.42134.42508,500
May 07, 2019136.17136.76133.18134.02134.02472,300
May 06, 2019137.30137.69134.99137.51137.51623,800
May 03, 2019138.45139.87138.02139.13139.13380,700
May 02, 2019135.16137.90134.73137.81137.81632,600
May 01, 2019136.02136.02134.35134.86134.86454,100
Apr 30, 2019134.74136.28134.35136.17136.17354,400
Apr 29, 2019133.84136.12133.38135.11135.11613,700
Apr 26, 2019134.77135.37133.04134.28134.28653,600
Apr 25, 2019129.27134.87126.05133.70133.701,706,700
Apr 24, 2019132.77134.84132.76133.27133.271,035,400
Apr 23, 2019130.90134.33130.48132.91132.91936,900
Apr 22, 2019130.06133.86129.98130.47130.47723,300
Apr 18, 2019132.05132.51129.06130.78130.781,287,500
Apr 17, 2019137.69137.69131.35131.66131.66719,800
Apr 16, 2019141.58142.01136.62137.12137.12614,600
Apr 15, 2019141.40141.73140.49141.04141.04629,900
Apr 12, 2019141.00142.32141.00141.50141.50589,400
Apr 11, 2019140.98140.98139.88140.52140.52458,000
Apr 10, 2019140.97141.46140.32140.59140.59608,900
Apr 09, 2019141.42142.09140.81141.00141.00465,400
Apr 08, 2019141.06142.02139.66141.97141.97517,900
Apr 05, 2019140.14141.16139.70140.76140.76416,200
Apr 04, 2019139.66140.12139.20139.90139.90416,400
Apr 03, 2019142.33142.33138.85139.54139.54871,200
Apr 02, 2019141.58142.07140.65141.98141.98480,500
Apr 01, 2019142.50142.50140.73141.59141.59563,900
Mar 29, 2019141.24142.17140.43141.72141.72828,600
Mar 28, 2019139.44140.36138.94140.28140.28305,200
Mar 27, 2019139.27139.50137.50139.01139.01592,000
Mar 26, 2019139.76140.51138.43139.12139.12331,400
Mar 25, 2019138.51139.35137.88138.71138.71357,900
Mar 22, 2019138.83141.53138.14138.59138.59603,600
Mar 21, 2019135.27138.35134.71137.78137.78683,700
Mar 20, 2019136.30137.26135.58135.82135.82513,200
Mar 19, 2019136.20137.27135.62136.64136.64675,600
Mar 18, 2019136.85136.85133.99135.57135.57718,700
Mar 15, 2019136.26137.42136.21136.60136.60745,700
Mar 14, 2019136.03136.74135.33136.31136.31683,600
Mar 13, 2019136.13136.78134.98136.07136.07649,800
Mar 12, 2019135.00135.93134.76135.61135.61441,800
Mar 11, 2019133.90134.76133.54134.60134.60423,500
Mar 08, 2019131.91133.85130.85133.51133.51657,800
Mar 07, 2019133.79134.09132.10132.94132.94676,300
Mar 06, 2019135.55135.76133.23133.82133.82406,200
Mar 05, 2019135.36136.52133.82135.44135.44396,000
Mar 04, 2019136.83137.67134.24135.51135.51746,500
Mar 01, 2019135.19137.67135.19136.72136.72924,600
Feb 28, 2019133.24135.27132.55134.36134.36921,800
Feb 27, 2019131.31133.52130.64133.45133.45489,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...