Varian Medical Systems, Inc. Historical Stock Prices

VAR 
$80.65
*  
1.90
2.41%
Get VAR Alerts
*Delayed - data as of Sep. 2, 2015  -  Find a broker to begin trading VAR now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    VAR Pre-Market
 
 
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 02-JUN-2015 TO 02-SEP-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.
16:00  79.38  80.65  78.82  80.65 683,656
09/02/2015 79.6 80.65 78.82 80.65 686,882
09/01/2015 79.38 80.44 78.39 78.75 834,910
08/31/2015 82.24 82.88 81.16 81.25 981,819
08/28/2015 81.33 82.53 81.28 82.47 734,549
08/27/2015 80.9 81.92 79.56 81.82 994,384
08/26/2015 78.6 79.945 77.52 79.77 1,092,211
08/25/2015 80.34 80.97 77.05 77.1 1,911,651
08/24/2015 78.82 81.6 77.96 78.98 1,204,557
08/21/2015 84.32 85.12 83.01 83.07 1,310,101
08/20/2015 85.78 86.39 85.04 85.08 579,230
08/19/2015 86.93 87.12 86.44 86.65 575,969
08/18/2015 87.41 88.28 87.14 87.46 475,975
08/17/2015 86.56 87.56 86.34 87.3 443,091
08/14/2015 86.71 87.18 86.59 86.91 420,105
08/13/2015 86.79 87.5 86.09 87.01 476,907
08/12/2015 85.75 86.99 85.28 86.82 626,073
08/11/2015 86.61 86.82 85.93 86.19 763,171
08/10/2015 86.87 87.26 86.7 87.21 510,769
08/07/2015 86.37 86.66 85.6 86.11 614,697
08/06/2015 87.61 87.73 86.08 86.55 439,367
08/05/2015 86.79 88 86.55 87.34 708,802
08/04/2015 86 86.72 85.73 86.19 805,303
08/03/2015 86.08 86.23 85.05 85.74 1,258,396
07/31/2015 86.09 87.13 85.7 86.07 1,129,763
07/30/2015 87.89 89.08 84.08 86 2,448,076
07/29/2015 89.59 90.78 89.435 90.39 1,444,780
07/28/2015 87.58 89.55 87.58 89.33 1,054,523
07/27/2015 86.94 87.37 86.67 87.31 719,563
07/24/2015 87.47 88.07 86.99 87.14 415,594
07/23/2015 87.95 88.18 87.375 87.58 354,067
07/22/2015 87.45 88.12 87.16 87.79 494,275
07/21/2015 87.76 88.46 87.1 87.26 711,074
07/20/2015 87.82 88.02 87.32 87.72 340,916
07/17/2015 87.71 87.78 87.14 87.7 421,927
07/16/2015 87.69 88.49 87.35 87.86 464,639
07/15/2015 87.79 87.98 87.21 87.36 381,450
07/14/2015 87.88 88.2 87.62 87.87 528,288
07/13/2015 87.18 87.86 86.79 87.79 479,965
07/10/2015 85.93 87.17 85.93 86.8 567,190
07/09/2015 85.73 86.12 84.97 84.98 678,520
07/08/2015 85.96 86.89 84.78 84.8 691,940
07/07/2015 86.1 86.535 84.99 86.45 641,443
07/06/2015 85.17 86.5 85.17 86.09 1,374,209
07/02/2015 84.51 86.08 84.51 85.91 1,382,608
07/01/2015 84.88 84.93 83.84 84.38 753,458
06/30/2015 84.6 84.89 83.94 84.33 593,287
06/29/2015 84.62 85 83.56 83.6 861,529
06/26/2015 85.54 85.8 84.89 85.29 844,115
06/25/2015 86.02 86.565 85.2 85.32 715,340
06/24/2015 87.02 87.44 85.99 86.02 574,289
06/23/2015 88.18 88.195 87.32 87.35 551,146
06/22/2015 88.59 88.59 87.88 88.04 571,519
06/19/2015 87.65 88.26 87.56 88 1,635,427
06/18/2015 86.73 88.08 86.28 87.71 810,091
06/17/2015 86.34 86.49 85.4 85.97 639,886
06/16/2015 85.37 86.3 85.07 86.08 941,286
06/15/2015 85.52 85.61 84.86 85.31 636,572
06/12/2015 86.41 86.61 85.71 85.78 641,600
06/11/2015 86.48 86.89 86.15 86.63 608,091
06/10/2015 86 86.4 85.57 86.26 1,393,117
06/09/2015 86.01 86.3525 85.78 85.94 456,629
06/08/2015 86.57 87.04 86.12 86.15 856,997
06/05/2015 86.4 86.92 85.82 86.82 661,983
06/04/2015 87.29 87.79 86.59 86.69 907,762
06/03/2015 86.76 87.71 86.65 87.53 704,949
06/02/2015 85.86 86.94 85.55 86.46 651,543
*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?