Quantcast

Varian Medical Systems, Inc. Common Stock Historical Stock Prices

VAR 
$104.47
*  
0.28
0.27%
Get VAR Alerts
*Delayed - data as of Oct. 22, 2018  -  Find a broker to begin trading VAR 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-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.
16:00 106.46 105.55 103.15 104.47 933,734
10/19/2018 105.78 106.27 103.75 104.19 876,445
10/18/2018 108.54 108.54 105.33 105.85 596,959
10/17/2018 107.71 109.08 106.77 108.65 514,855
10/16/2018 105.86 108.15 105.65 108.01 477,884
10/15/2018 105.17 106.535 104.38 104.95 572,493
10/12/2018 105.32 106.27 103.82 105.29 885,531
10/11/2018 104.39 106.05 103.54 103.97 930,192
10/10/2018 107.54 107.91 104.51 104.63 732,014
10/09/2018 107.57 108.92 107.16 107.91 542,875
10/08/2018 107.85 108.03 106.09 107.66 627,984
10/05/2018 108.85 109.28 106.51 108.06 670,057
10/04/2018 110.8 110.8 107.72 108.65 554,123
10/03/2018 113.43 113.43 111.36 111.41 535,687
10/02/2018 112.96 113.45 112.28 113.12 578,999
10/01/2018 112.56 113.42 111.96 113.05 527,909
09/28/2018 112.71 112.98 111.7361 111.93 830,601
09/27/2018 112.46 113.65 111.94 112.74 351,551
09/26/2018 112.68 113.4 111.44 112.29 545,242
09/25/2018 112.53 112.86 112.15 112.58 470,022
09/24/2018 112.52 112.91 111.46 112.54 514,889
09/21/2018 111.78 112.77 111.78 112.48 804,519
09/20/2018 110.52 112.19 109.91 111.68 496,052
09/19/2018 111.34 111.37 109.68 109.98 623,272
09/18/2018 109.7 111.63 109.5 111.39 543,401
09/17/2018 111.78 112.13 109.7 110.05 549,906
09/14/2018 112.22 112.83 111.57 111.74 558,532
09/13/2018 110.47 112.3 110 112.06 805,766
09/12/2018 108.67 109.9 108.53 109.73 434,970
09/11/2018 108.68 109.81 108.57 108.94 579,733
09/10/2018 107.05 109.44 106.7601 109.21 719,402
09/07/2018 108.65 108.65 106.05 106.55 847,950
09/06/2018 110.32 110.86 108.6801 109.05 721,414
09/05/2018 111.38 111.76 110.15 110.4 631,093
09/04/2018 111.94 112.5 111.27 111.5 418,552
08/31/2018 111.88 112.16 111.51 112.02 464,747
08/30/2018 112.55 112.86 112.065 112.23 439,475
08/29/2018 112.28 113.14 112.05 112.75 416,708
08/28/2018 112.95 112.95 112.05 112.27 431,325
08/27/2018 112.6 112.7041 112.2792 112.58 319,838
08/24/2018 112.65 112.9 112.26 112.46 252,004
08/23/2018 112.53 112.99 112.06 112.29 364,341
08/22/2018 112.05 113.35 111.62 112.7 305,427
08/21/2018 112.3 112.71 112.09 112.35 544,950
08/20/2018 111.6 112.4 110.995 111.83 685,838
08/17/2018 110.23 111.31 110.11 111.21 674,029
08/16/2018 109.72 111.31 109.26 110.36 752,307
08/15/2018 110.24 110.24 108.11 109.32 689,694
08/14/2018 110.87 111.34 110.31 110.69 361,906
08/13/2018 111.11 111.64 110.55 110.75 395,162
08/10/2018 111.06 112.05 110.68 111.18 634,980
08/09/2018 111.33 111.95 111.1252 111.38 389,126
08/08/2018 113.58 113.74 111.03 111.4 764,689
08/07/2018 113.76 113.87 112.76 113.65 516,221
08/06/2018 114.59 115.62 113.43 113.63 408,252
08/03/2018 114.74 114.95 113.66 114.77 503,446
08/02/2018 114 114.97 113.34 114.82 535,007
08/01/2018 115.17 116 114.28 114.47 624,979
07/31/2018 113.21 115.83 113.21 115.45 814,027
07/30/2018 113.55 114.14 111.92 112.6 580,637
07/27/2018 116.11 116.555 113.39 114.13 719,728
07/26/2018 120.1 124.41 116.32 116.45 1,375,973
07/25/2018 117 119.45 116.56 119.07 879,360
07/24/2018 116.61 118.27 116.26 117.43 780,962
07/23/2018 116.3 116.94 115.91 116.33 492,770
07/20/2018 116.14 117.1 116.14 116.41 551,024
07/19/2018 116.74 116.86 115.362 116.2 459,160
*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