VAR - Varian Medical Systems, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 2019117.00117.81115.85117.53117.531,297,100
Sep 19, 2019117.25117.79115.75115.96115.96489,100
Sep 18, 2019118.14118.16115.94117.44117.44524,200
Sep 17, 2019117.24118.60116.22118.09118.09748,900
Sep 16, 2019116.51117.30115.39117.21117.21625,000
Sep 13, 2019119.62119.70116.80117.39117.391,268,600
Sep 12, 2019117.76123.24117.76119.55119.551,612,100
Sep 11, 2019111.24115.27111.00115.19115.191,228,600
Sep 10, 2019108.97111.53108.33111.24111.24719,100
Sep 09, 2019109.90111.14108.50109.62109.62711,400
Sep 06, 2019108.54110.34108.33109.55109.55768,600
Sep 05, 2019106.13108.55105.82108.09108.09806,100
Sep 04, 2019105.61106.48104.13105.07105.07471,200
Sep 03, 2019104.91105.85103.92105.19105.19661,700
Aug 30, 2019107.38107.38105.70105.93105.93365,400
Aug 29, 2019106.68107.11105.46106.65106.65605,400
Aug 28, 2019105.06106.72104.74106.07106.07640,000
Aug 27, 2019106.29106.36105.15105.49105.491,098,400
Aug 26, 2019107.01107.38104.80105.63105.631,037,000
Aug 23, 2019108.32109.07105.78106.12106.12951,100
Aug 22, 2019108.74109.54108.12108.24108.24668,200
Aug 21, 2019108.65110.04108.25108.55108.55601,900
Aug 20, 2019108.86109.21108.01108.06108.06605,400
Aug 19, 2019110.49110.49108.61108.71108.71592,400
Aug 16, 2019107.97109.59107.65108.95108.95644,500
Aug 15, 2019107.86108.49107.01107.32107.32666,900
Aug 14, 2019108.73109.60107.36107.53107.53998,300
Aug 13, 2019109.46111.59109.35110.57110.57851,500
Aug 12, 2019110.80111.24109.41109.55109.55815,200
Aug 09, 2019113.59113.69110.65111.37111.37940,600
Aug 08, 2019112.46114.99112.46114.00114.00728,800
Aug 07, 2019111.58112.55110.29112.44112.44625,000
Aug 06, 2019112.28113.03111.66112.65112.65851,900
Aug 05, 2019115.02115.45110.94111.63111.63804,000
Aug 02, 2019118.00118.59115.20116.31116.31523,100
Aug 01, 2019117.27120.25117.16118.69118.691,153,600
Jul 31, 2019118.62120.02116.56117.37117.37616,000
Jul 30, 2019118.89119.72118.19118.90118.90716,900
Jul 29, 2019121.00121.25118.27119.67119.67824,300
Jul 26, 2019121.13121.66120.25120.76120.76889,100
Jul 25, 2019127.87127.95120.12121.09121.091,970,000
Jul 24, 2019133.25134.42132.87133.81133.81597,000
Jul 23, 2019132.35133.09131.50132.96132.96475,400
Jul 22, 2019132.97133.56131.93132.17132.17615,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...