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 (%)
Apr 14, 2021 177.07 177.07 177.07 0 -0.04(-0.02%)
Apr 13, 2021 177.10 177.26 177.10 177.11 319,875 -0.01(-0.01%)
Apr 12, 2021 177.25 177.30 176.99 177.12 713,531 -0.09(-0.05%)
Apr 09, 2021 177.36 177.36 177.21 177.21 457,000 -0.01(-0.01%)
Apr 08, 2021 177.24 177.36 177.20 177.22 633,041 -0.07(-0.04%)
Apr 07, 2021 177.32 177.38 177.19 177.29 1,058,869 +0.31(+0.18%)
Apr 06, 2021 176.90 176.99 176.73 176.98 420,893 +0.13(+0.07%)
Apr 05, 2021 176.86 176.92 176.68 176.85 1,152,919 +0.05(+0.03%)
Apr 01, 2021 176.58 176.81 176.46 176.80 727,300 +0.27(+0.15%)
Mar 31, 2021 176.64 176.95 176.53 176.53 1,273,401 -0.40(-0.23%)
Mar 30, 2021 176.56 176.93 176.41 176.93 932,154 +0.23(+0.13%)
Mar 29, 2021 176.60 176.74 176.44 176.70 1,051,246 +0.10(+0.06%)
Mar 26, 2021 176.65 176.70 176.42 176.60 466,600 +0.01(+0.01%)
Mar 25, 2021 176.57 176.80 176.32 176.59 776,562 +0.15(+0.09%)
Mar 24, 2021 176.27 176.57 176.26 176.44 753,494 +0.21(+0.12%)
Mar 23, 2021 176.32 176.40 176.18 176.23 562,915 -0.07(-0.04%)
Mar 22, 2021 176.36 176.65 176.15 176.30 869,292 -0.15(-0.09%)
Mar 19, 2021 176.55 176.60 176.25 176.45 1,024,200 -0.10(-0.06%)
Mar 18, 2021 176.15 176.65 176.00 176.55 849,108 +0.44(+0.25%)
Mar 17, 2021 176.29 176.43 176.11 176.11 674,970 -0.09(-0.05%)
Mar 16, 2021 176.21 176.40 176.19 176.20 670,979 -0.12(-0.07%)
Mar 15, 2021 176.30 176.50 176.29 176.32 863,806 +0.10(+0.06%)
Mar 12, 2021 176.21 176.44 176.16 176.22 478,800 -0.08(-0.05%)
Mar 11, 2021 176.08 176.47 175.99 176.30 750,963 +0.29(+0.16%)
Mar 10, 2021 175.97 176.26 175.90 176.01 753,175 +0.20(+0.11%)
Mar 09, 2021 175.82 176.10 175.80 175.81 526,387 +0.00(+0.00%)
Mar 08, 2021 175.68 175.90 175.57 175.81 993,405 -0.04(-0.02%)
Mar 05, 2021 175.88 175.99 175.40 175.85 769,500 +0.15(+0.09%)
Mar 04, 2021 175.90 176.04 175.55 175.70 1,323,571 -0.26(-0.15%)
Mar 03, 2021 175.86 176.15 175.85 175.96 604,306 -0.10(-0.06%)
Mar 02, 2021 175.76 176.18 175.76 176.06 627,689 +0.15(+0.09%)
Mar 01, 2021 175.30 175.95 175.30 175.91 1,127,547 +0.64(+0.37%)
Feb 26, 2021 175.76 176.00 174.89 175.27 1,386,600 -0.48(-0.27%)
Feb 25, 2021 175.80 176.16 175.32 175.75 669,300 -0.05(-0.03%)
Feb 24, 2021 175.75 175.91 175.71 175.80 618,763 +0.07(+0.04%)
Feb 23, 2021 176.00 176.20 175.72 175.73 693,267 -0.30(-0.17%)
Feb 22, 2021 176.15 176.35 175.90 176.03 771,259 -0.32(-0.18%)
Feb 19, 2021 176.30 176.35 176.22 176.35 793,400 +0.20(+0.11%)
Feb 18, 2021 176.28 176.30 175.95 176.15 790,733 -0.03(-0.02%)
Feb 17, 2021 176.05 176.38 176.01 176.18 403,634 +0.03(+0.02%)
Feb 16, 2021 176.50 176.50 176.08 176.15 701,830 +0.03(+0.02%)
Feb 12, 2021 176.32 176.35 176.01 176.12 322,500 +0.03(+0.02%)
Feb 11, 2021 176.32 176.33 175.95 176.09 984,042 -0.12(-0.07%)
Feb 10, 2021 176.40 176.41 176.06 176.21 430,365 +0.00(+0.00%)
Feb 09, 2021 176.31 176.43 176.19 176.21 215,400 -0.15(-0.09%)
Feb 08, 2021 176.39 176.44 176.20 176.36 383,068 -0.04(-0.02%)
Feb 05, 2021 176.42 176.42 176.07 176.40 383,100 +0.33(+0.19%)
Feb 04, 2021 175.95 176.31 175.85 176.07 663,112 +0.31(+0.18%)
Feb 03, 2021 176.02 176.20 175.76 175.76 771,330 -0.26(-0.15%)
Feb 02, 2021 176.24 176.35 176.01 176.02 495,774 -0.07(-0.04%)
Feb 01, 2021 175.84 176.39 175.57 176.09 832,789 +0.52(+0.30%)
Jan 29, 2021 175.30 175.71 175.00 175.57 1,042,000 +0.18(+0.10%)
Jan 28, 2021 175.20 175.85 175.12 175.39 608,298 +0.24(+0.14%)
Jan 27, 2021 175.12 175.35 174.65 175.15 1,765,367 -0.20(-0.11%)
Jan 26, 2021 175.32 175.45 175.07 175.35 551,977 +0.02(+0.01%)
Jan 25, 2021 175.50 175.60 175.25 175.33 577,925 -0.14(-0.08%)
Jan 22, 2021 175.65 175.71 175.47 175.47 665,300 -0.13(-0.07%)
Jan 21, 2021 175.70 175.92 175.60 175.60 670,737 -0.26(-0.15%)
Jan 20, 2021 175.73 175.94 175.65 175.86 514,342 +0.11(+0.06%)
Jan 19, 2021 175.65 175.77 175.47 175.75 541,564 +0.28(+0.16%)
Jan 15, 2021 175.27 175.75 175.25 175.47 678,500 +0.20(+0.11%)
Jan 14, 2021 175.55 175.60 175.15 175.27 496,207 -0.21(-0.12%)
Jan 13, 2021 175.61 175.70 175.28 175.48 883,092 -0.20(-0.11%)
Jan 12, 2021 175.56 175.80 175.31 175.68 679,368 -0.07(-0.04%)
Jan 11, 2021 175.70 175.77 175.54 175.75 694,162 +0.05(+0.03%)
Jan 08, 2021 175.69 175.90 175.50 175.70 765,200 -0.08(-0.05%)
Jan 07, 2021 175.39 175.79 175.39 175.78 894,709 +0.29(+0.17%)
Jan 06, 2021 175.10 175.53 175.10 175.49 718,841 +0.05(+0.03%)
Jan 05, 2021 175.10 175.50 174.95 175.44 999,921 +0.31(+0.18%)
Jan 04, 2021 175.27 175.64 174.84 175.13 1,475,298 +0.12(+0.07%)
Dec 31, 2020 175.01 175.01 175.01 579,547 +0.28(+0.16%)
Dec 30, 2020 175.00 175.32 174.73 174.73 579,547 -0.23(-0.13%)
Dec 29, 2020 174.86 174.98 174.75 174.96 399,014 +0.21(+0.12%)
Dec 28, 2020 174.88 174.94 174.75 174.75 369,471 -0.02(-0.01%)
Dec 24, 2020 174.73 175.00 174.70 174.77 133,100 +0.04(+0.02%)
Dec 23, 2020 174.60 174.88 174.55 174.73 447,295 +0.21(+0.12%)
Dec 22, 2020 174.41 174.60 174.29 174.52 910,415 -0.09(-0.05%)
Dec 21, 2020 174.53 174.66 174.22 174.61 678,972 -0.19(-0.11%)
Dec 18, 2020 174.64 174.85 174.32 174.80 981,600 +0.39(+0.22%)
Dec 17, 2020 174.51 174.81 174.32 174.41 663,556 -0.07(-0.04%)
Dec 16, 2020 174.74 174.75 174.38 174.48 922,128 -0.35(-0.20%)
Dec 15, 2020 174.47 174.96 174.19 174.83 729,130 +0.70(+0.40%)
Dec 14, 2020 174.66 175.05 174.02 174.13 1,049,119 -0.45(-0.26%)
Dec 11, 2020 174.84 174.90 174.50 174.58 668,000 -0.30(-0.17%)
Dec 10, 2020 174.79 175.22 174.47 174.88 657,451 +0.24(+0.14%)
Dec 09, 2020 174.61 174.69 174.43 174.64 388,081 +0.03(+0.02%)
Dec 08, 2020 174.39 174.69 174.36 174.61 598,960 -0.07(-0.04%)
Dec 07, 2020 174.39 174.68 174.17 174.68 783,378 +0.02(+0.01%)
Dec 04, 2020 174.36 174.68 174.27 174.66 587,200 +0.25(+0.14%)
Dec 03, 2020 174.25 174.48 174.21 174.41 547,723 +0.15(+0.09%)
Dec 02, 2020 174.25 174.45 174.25 174.26 472,535 +0.07(+0.04%)
Dec 01, 2020 174.18 174.50 174.02 174.19 1,344,983 +0.21(+0.12%)
Nov 30, 2020 174.13 174.22 173.77 173.98 1,359,755 +0.08(+0.05%)
Nov 27, 2020 174.12 174.17 173.90 173.90 557,100 -0.21(-0.12%)
Nov 25, 2020 174.10 174.23 174.06 174.11 854,400 -0.01(-0.01%)
Nov 24, 2020 174.25 174.27 174.00 174.12 1,729,388 +0.62(+0.36%)
Nov 23, 2020 173.66 173.67 173.46 173.50 630,744 -0.01(-0.01%)
Nov 20, 2020 173.65 173.66 173.33 173.51 746,700 -0.17(-0.10%)
Nov 19, 2020 173.40 173.72 173.40 173.68 581,478 +0.42(+0.24%)
Nov 18, 2020 173.62 173.69 173.18 173.26 1,046,922 -0.36(-0.21%)
Nov 17, 2020 173.75 173.75 173.51 173.62 744,044 -0.08(-0.05%)
Nov 16, 2020 173.98 173.98 173.55 173.70 631,156 -0.14(-0.08%)
Nov 13, 2020 173.51 173.86 173.49 173.84 991,400 +0.34(+0.20%)
Nov 12, 2020 173.55 173.67 173.42 173.50 803,453 +0.07(+0.04%)
Nov 11, 2020 173.41 173.67 173.30 173.43 934,773 +0.13(+0.08%)
Nov 10, 2020 173.27 173.55 173.17 173.30 1,026,881 +0.32(+0.18%)
Nov 09, 2020 174.18 174.60 172.93 172.98 1,138,906 -0.74(-0.43%)
Nov 06, 2020 173.50 173.90 173.33 173.72 668,400 +0.34(+0.20%)
Nov 05, 2020 173.50 174.04 173.38 173.38 545,319 +0.00(+0.00%)
Nov 04, 2020 173.05 173.73 172.87 173.38 760,600 +0.51(+0.30%)
Nov 03, 2020 172.80 172.98 172.53 172.87 712,802 +0.33(+0.19%)
Nov 02, 2020 172.78 173.11 172.43 172.54 776,436 -0.26(-0.15%)
Oct 30, 2020 172.35 172.80 172.18 172.80 568,700 +0.52(+0.30%)
Oct 29, 2020 172.50 172.85 172.12 172.28 857,912 -0.13(-0.08%)
Oct 28, 2020 172.58 172.98 172.15 172.41 1,379,014 -0.55(-0.32%)
Oct 27, 2020 172.36 173.08 172.30 172.96 850,643 +0.50(+0.29%)
Oct 26, 2020 172.49 173.08 172.26 172.46 964,876 -0.10(-0.06%)
Oct 23, 2020 173.29 173.50 172.35 172.56 1,687,800 +0.83(+0.48%)
Oct 22, 2020 172.00 172.10 171.52 171.73 760,272 -0.13(-0.08%)
Oct 21, 2020 171.93 172.07 171.72 171.86 739,078 +0.06(+0.03%)
Oct 20, 2020 171.80 172.11 171.67 171.80 828,423 +0.29(+0.17%)
Oct 19, 2020 172.05 172.06 171.50 171.51 1,180,565 -0.45(-0.26%)
Oct 16, 2020 172.20 172.32 171.95 171.96 877,900 -0.04(-0.02%)
Oct 15, 2020 171.92 172.16 171.74 172.00 664,092 +0.00(+0.00%)
Oct 14, 2020 172.19 172.24 171.91 172.00 1,146,131 -0.03(-0.02%)
Oct 13, 2020 171.97 172.09 171.83 172.03 1,114,964 +0.15(+0.09%)
Oct 12, 2020 171.67 172.00 171.67 171.88 1,530,192 -0.02(-0.01%)
Oct 09, 2020 171.98 171.98 171.76 171.90 884,100 +0.07(+0.04%)
Oct 08, 2020 171.99 172.03 171.63 171.83 1,117,202 -0.12(-0.07%)
Oct 07, 2020 171.91 172.01 171.86 171.95 904,185 +0.27(+0.16%)
Oct 06, 2020 171.95 172.06 171.50 171.68 1,276,072 -0.16(-0.09%)
Oct 05, 2020 172.29 172.29 171.75 171.84 1,384,703 -0.09(-0.05%)
Oct 02, 2020 171.21 172.10 171.21 171.93 1,315,000 +0.30(+0.17%)
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.