Varian Medical Systems, Inc. Historical Stock Prices

VAR 
$88.21
*  
0.38
0.43%
Get VAR Alerts
*Delayed - data as of May 4, 2015 11:30 ET  -  Find a broker to begin trading VAR now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    VAR Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:30  88.96  89.245  88.085  88.21 222,445
05/01/2015 88.89 89.6 88.16 88.59 1,174,932
04/30/2015 89.9 89.98 87.16 88.85 2,723,511
04/29/2015 94.43 95.2 94.1601 94.82 1,009,722
04/28/2015 94.76 95.08 93.34 94.8 787,185
04/27/2015 95.59 95.96 94.62 94.89 845,374
04/24/2015 96.11 96.17 95.39 95.5 550,379
04/23/2015 95.83 96.67 95.66 96.14 451,152
04/22/2015 95.7 96.145 95.19 95.97 435,778
04/21/2015 95.2 95.67 94.87 95.45 823,680
04/20/2015 94.03 95.23 94.03 94.9 434,510
04/17/2015 94.38 94.54 93.16 93.78 541,219
04/16/2015 94.57 95.265 94.122 95.09 468,219
04/15/2015 94.14 94.62 93.78 94.58 741,297
04/14/2015 94.35 94.55 93.37 93.99 360,297
04/13/2015 94.4 94.82 94.18 94.31 410,768
04/10/2015 94.53 94.8 94.15 94.39 576,517
04/09/2015 93.92 94.44 93.195 94.17 564,734
04/08/2015 94.11 94.8 93.59 94.13 483,888
04/07/2015 94.8 94.8 94.01 94.05 592,347
04/06/2015 93.85 94.85 93.53 94.55 988,687
04/02/2015 93.23 93.98 92.56 93.79 401,366
04/01/2015 94.22 94.44 92.35 93.06 734,097
03/31/2015 94.67 95.4 94.06 94.09 603,581
03/30/2015 94.34 94.89 94.145 94.79 556,707
03/27/2015 93.09 94.09 92.69 93.74 442,202
03/26/2015 92.56 93.33 92.08 92.87 512,582
03/25/2015 93.73 94.8 92.72 92.72 430,391
03/24/2015 94.35 95 93.68 93.72 575,393
03/23/2015 94.61 94.99 94.3 94.6 519,222
03/20/2015 95.41 95.53 93.97 94.51 614,202
03/19/2015 94.18 94.8 93.7 94.79 479,423
03/18/2015 93.85 95.11 93.44 94.57 478,645
03/17/2015 94.22 94.63 93.56 94.34 423,199
03/16/2015 93.88 95.46 93.88 94.91 507,400
03/13/2015 94.28 94.62 92.68 93.4 856,537
03/12/2015 93.2 94.74 92.95 94.64 556,044
03/11/2015 92.43 93.4 92.08 92.97 685,311
03/10/2015 93.62 93.85 92.53 92.53 773,361
03/09/2015 93.04 94.5 93.04 94.37 663,868
03/06/2015 93.52 94.12 93 93.18 777,018
03/05/2015 93.84 94.4 93.47 94.22 453,586
03/04/2015 93.19 93.99 92.71 93.78 550,506
03/03/2015 93.67 94.17 93.36 93.9 514,851
03/02/2015 93.07 94.24 93 94.17 693,825
02/27/2015 92.47 93.39 92.46 92.97 543,412
02/26/2015 93.69 93.84 92.35 92.45 567,470
02/25/2015 93.27 93.912 93.27 93.61 335,488
02/24/2015 93.26 93.64 92.93 93.54 359,155
02/23/2015 92.59 93.29 92.59 93.16 500,167
02/20/2015 92.17 92.9304 91.49 92.9 652,884
02/19/2015 93.72 93.97 92.11 92.61 505,575
02/18/2015 93.01 94.17 92.95 93.77 648,239
02/17/2015 92.77 92.87 92.14 92.86 603,174
02/13/2015 92.2 93.13 92.2 92.65 555,141
02/12/2015 92.56 92.98 91.84 92.62 619,327
02/11/2015 92.47 93.242 92.12 92.32 639,908
02/10/2015 92.56 92.96 91.79 92.53 586,580
02/09/2015 92.58 93.44 91.73 92.25 871,681
02/06/2015 92.24 92.91 91.54 92.53 1,071,126
02/05/2015 92.15 93.33 91.73 92.05 757,363
02/04/2015 92.17 93.68 91.59 91.91 1,283,012
02/03/2015 93.31 93.99 92.03 92.65 1,040,617
02/02/2015 92.1 93.28 91.07 92.86 1,332,422
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?