Stock Quote

Varian Medical Systems (NY: VAR )

177.07 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

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 177.32 177.38 177.20 177.29 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 175.95 176.32 175.85 176.07 663,112 +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%)
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.