Quantcast

Varian Medical Systems, Inc. Common Stock Historical Stock Prices

VAR 
$126.05
*  
0.70
0.56%
Get VAR Alerts
*Delayed - data as of Jan. 17, 2019  -  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 17-OCT-2018 TO 17-JAN-2019

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.
16:00 124.77 126.91 124.15 126.05 702,492
01/17/2019 124.87 126.91 124.15 126.05 697,555
01/16/2019 125.33 127.08 125.19 125.35 697,458
01/15/2019 124.29 124.87 123.65 124.68 712,313
01/14/2019 124.51 125.49 123.72 123.72 840,657
01/11/2019 124.08 125.75 122.97 125.65 697,106
01/10/2019 122.5 124.13 122.46 124.04 758,975
01/09/2019 123.61 124.66 122.36 123.33 604,502
01/08/2019 122.74 123.51 120.05 122.62 898,273
01/07/2019 118.73 122.305 118.57 121.93 1,495,461
01/04/2019 114.07 120.03 113 118.65 1,917,198
01/03/2019 111.93 112.52 109.13 109.8 958,572
01/02/2019 112.14 113.86 111.5919 112.67 795,004
12/31/2018 112.45 114.31 112.14 113.31 379,464
12/28/2018 112.15 113.38 110.89 111.99 462,948
12/27/2018 109.02 111.6 107.39 111.59 1,022,709
12/26/2018 107.19 110.37 106.35 110.32 437,815
12/24/2018 107.15 108.04 105.32 106.9 423,103
12/21/2018 110.81 111.25 107.19 107.48 1,458,450
12/20/2018 113.54 114.01 109.3325 110.45 893,550
12/19/2018 115.91 117.21 112.72 113.92 745,769
12/18/2018 116.31 116.99 114.19 115.49 864,668
12/17/2018 118.57 118.57 115.14 115.64 493,166
12/14/2018 120.19 120.64 118.83 119.1 652,489
12/13/2018 121.49 122.185 120.87 121.48 585,715
12/12/2018 120.82 122.8 120.73 120.86 625,611
12/11/2018 121.16 122.15 118.1563 119.15 812,071
12/10/2018 118.81 119.72 116.82 119.5 668,521
12/07/2018 120.46 121.615 118.085 118.81 581,422
12/06/2018 119.75 121.02 116.92 120.84 958,708
12/04/2018 125.11 125.46 121.03 121.42 664,618
12/03/2018 124.97 126.84 123.95 125.82 984,149
11/30/2018 121.25 123.85 120.58 123.39 1,294,041
11/29/2018 121.37 122.2 120.71 121.19 503,337
11/28/2018 119.57 121.755 117.0225 121.72 905,927
11/27/2018 116.5 118.01 116.42 117.59 706,319
11/26/2018 116.29 117.55 115.53 117.39 526,790
11/23/2018 114.48 115.82 113.62 115.58 246,775
11/21/2018 114.87 115.63 114.36 114.99 434,927
11/20/2018 114.71 115.48 113.44 114.56 561,777
11/19/2018 118.13 118.66 115 115.36 528,816
11/16/2018 116.58 119.465 115.99 118.76 626,301
11/15/2018 114.7 117.31 113.33 116.92 576,976
11/14/2018 118.02 119.25 114.3 114.7 646,988
11/13/2018 118.32 120.275 116.825 117.42 470,995
11/12/2018 119.2 119.62 117.11 117.93 768,169
11/09/2018 123.66 124.6 118.1801 119.37 1,274,776
11/08/2018 121.99 124.99 121.955 124.43 578,863
11/07/2018 121.35 122.75 120.88 122.4 734,795
11/06/2018 120.17 121.11 119.713 120.75 792,308
11/05/2018 120.37 121.615 119.18 120.9 786,636
11/02/2018 120.63 121.69 118.8759 120.31 759,295
11/01/2018 119.74 121.15 118.71 120.5 1,079,911
10/31/2018 119.46 122.55 118.06 119.37 3,274,572
10/30/2018 110.69 112.4725 109.77 112.21 660,327
10/29/2018 112.04 112.93 109.14 110.47 690,499
10/26/2018 112.5 112.66 109.39 110.94 981,704
10/25/2018 112.96 114.36 110 113.55 1,509,037
10/24/2018 111 116.78 111 112.4 2,790,153
10/23/2018 103.26 105.12 101.42 104.33 1,153,835
10/22/2018 104.53 105.55 103.15 104.47 926,079
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
*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