Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Varian Medical Systems (NY: VAR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 124.15 125.21 120.36 121.39 1,195,300 -2.66(-2.14%)
May 28, 2020 123.44 125.54 121.92 124.05 584,762 +2.31(+1.90%)
May 27, 2020 119.64 121.96 119.29 121.74 609,052 +3.23(+2.73%)
May 26, 2020 118.56 120.00 117.15 118.51 626,839 +3.10(+2.69%)
May 22, 2020 115.88 116.59 114.34 115.41 391,800 -0.35(-0.30%)
May 21, 2020 119.24 120.67 115.15 115.76 1,108,155 -4.15(-3.46%)
May 20, 2020 117.21 119.96 116.78 119.91 581,361 +3.65(+3.14%)
May 19, 2020 118.78 119.48 116.25 116.26 713,425 -2.71(-2.28%)
May 18, 2020 116.86 119.87 116.86 118.97 917,861 +4.94(+4.33%)
May 15, 2020 113.59 114.94 112.98 114.03 388,800 -0.01(-0.01%)
May 14, 2020 114.89 115.56 111.97 114.04 689,878 -2.58(-2.21%)
May 13, 2020 118.77 119.84 115.24 116.62 760,161 -2.45(-2.06%)
May 12, 2020 122.42 122.75 119.04 119.07 612,365 -2.29(-1.89%)
May 11, 2020 118.18 121.94 118.02 121.36 605,839 +2.66(+2.24%)
May 08, 2020 118.71 119.14 117.86 118.70 590,000 +1.76(+1.51%)
May 07, 2020 117.51 118.54 116.30 116.94 779,396 +0.88(+0.76%)
May 06, 2020 115.35 117.47 115.05 116.06 756,143 +1.03(+0.90%)
May 05, 2020 116.50 119.00 113.34 115.03 1,645,649 +0.66(+0.58%)
May 04, 2020 110.58 115.22 109.61 114.37 1,221,737 +3.00(+2.69%)
May 01, 2020 112.48 113.17 110.26 111.37 835,700 -3.01(-2.63%)
Apr 30, 2020 114.30 114.97 112.82 114.38 1,157,106 -1.32(-1.14%)
Apr 29, 2020 112.16 117.29 110.43 115.70 958,490 +6.84(+6.28%)
Apr 28, 2020 111.92 112.50 108.74 108.86 872,651 -2.11(-1.90%)
Apr 27, 2020 109.26 111.89 109.26 110.97 514,246 +2.29(+2.11%)
Apr 24, 2020 108.78 108.83 106.90 108.68 654,600 +0.73(+0.68%)
Apr 23, 2020 108.37 111.29 107.35 107.95 1,091,819 +0.73(+0.68%)
Apr 22, 2020 104.78 108.01 104.50 107.22 1,814,323 +3.12(+3.00%)
Apr 21, 2020 109.43 109.43 103.67 104.10 1,571,943 -7.94(-7.09%)
Apr 20, 2020 114.79 115.53 111.77 112.04 902,022 -3.71(-3.21%)
Apr 17, 2020 110.50 115.86 110.50 115.75 877,000 +7.37(+6.80%)
Apr 16, 2020 110.56 110.56 107.03 108.38 621,189 -1.10(-1.00%)
Apr 15, 2020 110.69 111.22 107.05 109.48 683,910 -3.22(-2.86%)
Apr 14, 2020 112.39 114.08 111.41 112.70 654,538 +2.47(+2.24%)
Apr 13, 2020 111.85 112.08 108.37 110.23 659,486 -2.92(-2.58%)
Apr 09, 2020 111.73 116.47 111.62 113.15 829,100 -2.08(-1.81%)
Apr 08, 2020 108.48 116.00 106.21 115.23 964,114 +8.11(+7.57%)
Apr 07, 2020 108.38 111.29 105.83 107.12 1,035,111 +2.93(+2.81%)
Apr 06, 2020 101.00 106.13 99.24 104.19 772,748 +7.84(+8.14%)
Apr 03, 2020 97.30 99.54 95.03 96.35 851,000 -1.27(-1.30%)
Apr 02, 2020 93.18 98.48 92.24 97.62 939,763 +3.18(+3.37%)
Apr 01, 2020 97.92 99.20 92.56 94.44 861,510 -8.22(-8.01%)
Mar 31, 2020 103.23 105.98 101.86 102.66 1,138,052 -1.06(-1.02%)
Mar 30, 2020 102.36 105.48 100.72 103.72 995,692 +2.75(+2.72%)
Mar 27, 2020 104.86 104.86 100.33 100.97 984,300 -7.25(-6.70%)
Mar 26, 2020 105.98 112.01 104.69 108.22 1,078,291 +3.37(+3.21%)
Mar 25, 2020 101.96 109.85 101.21 104.85 1,145,182 +2.53(+2.47%)
Mar 24, 2020 94.32 102.61 93.07 102.32 1,134,263 +12.51(+13.93%)
Mar 23, 2020 100.00 100.00 89.62 89.81 1,259,979 -9.71(-9.76%)
Mar 20, 2020 110.35 110.35 98.31 99.52 2,001,800 -8.38(-7.77%)
Mar 19, 2020 110.06 116.46 103.73 107.90 1,127,279 -2.42(-2.19%)
Mar 18, 2020 103.52 110.95 103.51 110.32 1,294,651 -0.94(-0.84%)
Mar 17, 2020 105.90 111.99 100.98 111.26 1,698,451 +7.74(+7.48%)
Mar 16, 2020 103.19 108.07 103.01 103.52 1,826,921 -9.62(-8.50%)
Mar 13, 2020 109.46 113.77 106.23 113.14 2,243,500 +8.89(+8.53%)
Mar 12, 2020 106.93 109.65 102.64 104.25 1,170,548 -8.79(-7.78%)
Mar 11, 2020 117.20 117.20 111.31 113.04 897,691 -7.62(-6.32%)
Mar 10, 2020 118.55 120.76 114.02 120.66 992,135 +4.98(+4.30%)
Mar 09, 2020 119.63 119.63 114.63 115.68 1,187,434 -8.63(-6.94%)
Mar 06, 2020 122.00 124.68 121.07 124.31 562,500 -1.44(-1.15%)
Mar 05, 2020 128.26 128.94 124.00 125.75 726,325 -5.64(-4.29%)
Mar 04, 2020 127.75 131.78 127.00 131.39 649,292 +5.87(+4.68%)
Mar 03, 2020 126.09 128.29 123.42 125.52 914,560 -1.03(-0.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.