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 (%)
Sep 30, 2020 172.13 172.21 171.90 172.00 1,584,182 +0.00(+0.00%)
Sep 29, 2020 172.25 172.25 171.75 172.00 783,500 +0.05(+0.03%)
Sep 28, 2020 172.18 172.24 171.77 171.95 836,883 -0.04(-0.02%)
Sep 25, 2020 171.90 172.16 171.82 171.99 750,100 +0.13(+0.08%)
Sep 24, 2020 171.86 172.50 171.79 171.86 1,325,763 +0.05(+0.03%)
Sep 23, 2020 172.42 172.80 171.75 171.81 1,962,949 -0.69(-0.40%)
Sep 22, 2020 172.51 172.71 172.24 172.50 853,686 -0.24(-0.14%)
Sep 21, 2020 172.69 172.99 172.01 172.74 1,464,944 -0.12(-0.07%)
Sep 18, 2020 173.20 173.63 172.62 172.86 2,341,800 -0.64(-0.37%)
Sep 17, 2020 173.02 173.54 172.71 173.50 1,612,489 +0.22(+0.13%)
Sep 16, 2020 173.40 173.54 173.25 173.28 1,329,428 +0.11(+0.06%)
Sep 15, 2020 173.35 173.57 173.17 173.17 1,156,096 +0.02(+0.01%)
Sep 14, 2020 173.48 173.65 173.15 173.15 1,228,698 -0.18(-0.10%)
Sep 11, 2020 173.07 173.54 173.04 173.33 1,157,200 +0.37(+0.21%)
Sep 10, 2020 173.34 173.60 172.89 172.96 1,567,008 -0.24(-0.14%)
Sep 09, 2020 173.57 173.63 173.09 173.20 1,376,897 -0.11(-0.06%)
Sep 08, 2020 173.95 174.18 173.28 173.31 2,419,642 -0.54(-0.31%)
Sep 04, 2020 174.63 174.63 173.50 173.85 2,070,600 -0.53(-0.30%)
Sep 03, 2020 174.50 174.90 173.89 174.38 1,964,715 -0.28(-0.16%)
Sep 02, 2020 173.69 174.97 173.60 174.66 1,240,226 +0.86(+0.49%)
Sep 01, 2020 173.35 173.85 173.25 173.80 1,294,906 +0.13(+0.07%)
Aug 31, 2020 173.11 173.99 173.00 173.67 1,850,567 +0.92(+0.53%)
Aug 28, 2020 172.40 172.83 172.17 172.75 1,040,000 +0.60(+0.35%)
Aug 27, 2020 172.25 172.48 172.04 172.15 1,731,405 -0.10(-0.06%)
Aug 26, 2020 172.40 172.60 172.25 172.25 2,144,126 -0.34(-0.20%)
Aug 25, 2020 172.82 172.90 172.50 172.59 1,181,365 -0.15(-0.09%)
Aug 24, 2020 172.75 173.00 172.63 172.74 918,962 +0.24(+0.14%)
Aug 21, 2020 172.96 173.04 172.45 172.50 1,787,900 -0.25(-0.14%)
Aug 20, 2020 172.85 173.11 172.75 172.75 1,773,535 -0.22(-0.13%)
Aug 19, 2020 173.02 173.32 172.60 172.97 1,150,590 -0.11(-0.06%)
Aug 18, 2020 173.35 173.35 172.95 173.08 1,896,273 -0.03(-0.02%)
Aug 17, 2020 173.20 173.50 173.00 173.11 1,861,472 -0.04(-0.02%)
Aug 14, 2020 173.15 173.45 173.11 173.15 2,132,200 -0.10(-0.06%)
Aug 13, 2020 173.42 173.60 173.10 173.25 2,638,026 -0.17(-0.10%)
Aug 12, 2020 173.73 174.29 173.25 173.42 1,434,346 +0.13(+0.08%)
Aug 11, 2020 173.23 173.69 173.23 173.29 2,373,979 -0.04(-0.02%)
Aug 10, 2020 173.41 173.99 173.20 173.33 1,644,400 -0.49(-0.28%)
Aug 07, 2020 173.05 173.82 172.95 173.82 1,909,300 +0.73(+0.42%)
Aug 06, 2020 173.51 173.85 173.01 173.09 3,033,755 -0.42(-0.24%)
Aug 05, 2020 175.09 175.27 173.50 173.51 2,597,538 -0.99(-0.57%)
Aug 04, 2020 173.64 176.19 173.60 174.50 3,544,966 +0.33(+0.19%)
Aug 03, 2020 174.75 175.57 173.20 174.17 12,032,698 +31.45(+22.04%)
Jul 31, 2020 137.92 142.85 136.12 142.72 1,290,700 +4.40(+3.18%)
Jul 30, 2020 134.62 138.69 134.50 138.32 1,127,683 +1.77(+1.30%)
Jul 29, 2020 132.54 138.81 132.30 136.55 1,174,652 +4.74(+3.60%)
Jul 28, 2020 131.67 133.37 130.04 131.81 857,146 -1.24(-0.93%)
Jul 27, 2020 127.58 133.78 127.03 133.05 800,290 +5.89(+4.63%)
Jul 24, 2020 129.25 129.25 125.81 127.16 423,600 -2.01(-1.56%)
Jul 23, 2020 129.60 130.35 128.35 129.17 427,344 -0.51(-0.39%)
Jul 22, 2020 128.36 131.08 128.36 129.68 431,220 +1.09(+0.85%)
Jul 21, 2020 129.98 131.09 128.16 128.59 360,498 -1.11(-0.86%)
Jul 20, 2020 128.78 130.55 128.15 129.70 652,651 +0.29(+0.22%)
Jul 17, 2020 127.02 129.87 126.18 129.41 380,700 +3.36(+2.67%)
Jul 16, 2020 125.84 127.53 124.95 126.05 610,937 -0.12(-0.10%)
Jul 15, 2020 123.85 126.89 123.40 126.17 514,999 +4.44(+3.65%)
Jul 14, 2020 119.13 121.77 118.01 121.73 384,981 +2.48(+2.08%)
Jul 13, 2020 119.34 122.31 118.84 119.25 410,308 +0.33(+0.28%)
Jul 10, 2020 118.44 118.97 117.16 118.92 297,900 +0.43(+0.36%)
Jul 09, 2020 119.16 119.97 117.06 118.49 510,409 -1.13(-0.94%)
Jul 08, 2020 120.98 121.39 119.02 119.62 488,159 -0.57(-0.47%)
Jul 07, 2020 121.43 122.75 119.95 120.19 473,869 -2.38(-1.94%)
Jul 06, 2020 124.71 125.61 121.97 122.57 424,803 +0.18(+0.15%)
Jul 02, 2020 123.27 124.67 122.18 122.39 507,400 +0.87(+0.72%)
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.