Quantcast

Historical Stock Prices

EW 
$139.77
*  
0.38
0.27%
Get EW Alerts
*Delayed - data as of Aug. 17, 2018  -  Find a broker to begin trading EW now
Exchange:NYSE
Industry: Health Care
Community Rating:
 
 
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 17-MAY-2018 TO 17-AUG-2018

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.
08/17/2018 139.39 140.215 137.93 139.77 1,420,206
08/16/2018 138.62 141.05 137.56 139.39 1,392,541
08/15/2018 136.73 138.1697 134.53 137.87 1,512,888
08/14/2018 137.23 138.29 136.55 137.13 1,020,436
08/13/2018 138.08 138.96 136.81 137.11 849,479
08/10/2018 138.56 139.47 137.61 138.06 891,824
08/09/2018 139.99 141.18 138.79 139.15 1,012,953
08/08/2018 139.75 140.92 139.03 139.7 1,640,435
08/07/2018 144.02 144.1968 141.8 142.75 977,003
08/06/2018 144.99 146.7 143.91 144.38 873,121
08/03/2018 144.65 145.35 142.9 145.21 921,758
08/02/2018 142.78 145.64 142.31 145.04 958,155
08/01/2018 142.66 144.46 141.18 142.78 1,069,644
07/31/2018 142.74 143.305 139.89 142.45 1,745,696
07/30/2018 141.33 144.72 139.93 142.18 2,618,470
07/27/2018 146.84 147 139.76 141.87 3,792,569
07/26/2018 155.47 156.87 154.31 155.06 1,217,770
07/25/2018 152.65 155.5 152.08 155.12 1,152,251
07/24/2018 153.04 153.56 151.23 152.31 966,368
07/23/2018 152.62 153.98 151.25 152.68 928,563
07/20/2018 150.02 153.34 150 152.62 1,550,163
07/19/2018 149.76 151.53 149.73 150.28 855,243
07/18/2018 149.46 150.135 148.615 149.81 942,069
07/17/2018 146.33 149.58 146.33 149.2 1,373,496
07/16/2018 148.02 148.02 146.56 146.68 758,658
07/13/2018 147.2 148.78 146.93 148.13 970,700
07/12/2018 145.77 147.55 145.39 147.17 1,023,579
07/11/2018 145.57 145.59 143.9 144.65 1,889,297
07/10/2018 147.14 148 146.41 147.05 619,635
07/09/2018 147.68 148.47 146.17 146.99 1,183,278
07/06/2018 146.42 147.77 145.74 147.53 730,510
07/05/2018 146.6 146.79 145.09 146.46 930,872
07/03/2018 146.49 146.49 145.09 145.54 616,587
07/02/2018 144.86 146.26 144.12 146.16 1,014,607
06/29/2018 147.1 147.66 145.49 145.57 1,133,321
06/28/2018 144.89 147.09 144.42 146.73 1,196,918
06/27/2018 147.99 149.65 144.18 144.76 1,856,583
06/26/2018 150.28 151.2 149.31 150.23 856,645
06/25/2018 152.87 152.87 148.82 149.99 1,208,813
06/22/2018 152.77 154.1 151.76 152.87 1,075,527
06/21/2018 153.71 154.1825 151.44 152.18 1,194,262
06/20/2018 153.82 155.2225 153.3701 153.9 1,316,122
06/19/2018 152 153.75 151.44 153.6 1,571,203
06/18/2018 151.75 154.145 150.9 153.11 1,199,120
06/15/2018 151.82 153.87 151.07 152.51 2,100,152
06/14/2018 152.47 153.5 150.175 151.56 1,638,665
06/13/2018 150 153.66 149.6 151.98 1,854,646
06/12/2018 146.99 149.17 146.745 148.52 1,641,594
06/11/2018 143.1 146.94 142.59 146.27 1,513,625
06/08/2018 141.37 143.38 141.37 142.82 1,004,979
06/07/2018 142.37 142.76 140.33 142.01 1,277,518
06/06/2018 141.37 141.97 140.165 141.97 1,307,450
06/05/2018 143.06 143.2 141.04 141.86 981,078
06/04/2018 141.92 143.76 140.73 142.78 1,225,106
06/01/2018 138.17 142.23 137.12 141.91 1,532,702
05/31/2018 138.11 139.4 136.98 137.31 1,334,342
05/30/2018 136.34 138.85 136.28 137.45 819,487
05/29/2018 135.38 136.08 134.38 135.93 924,990
05/25/2018 137.5 137.82 135.25 135.95 1,002,330
05/24/2018 139.39 139.98 136.5 137.57 1,412,906
05/23/2018 136.15 139.5 136.09 139.06 1,398,248
05/22/2018 137.36 137.51 136.47 136.63 636,054
05/21/2018 136.5 137.48 136.16 137.24 788,242
05/18/2018 135.53 136.36 134.79 135.95 1,233,089
05/17/2018 136 136.605 135.22 135.83 629,955
*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?

Smart Portfolio