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 (%)
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%)
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.