Date	Open	High	Low	Close	Volume	Change (%)
Dec 28, 2017		331.24	331.24	331.24	0	-1.95(-0.59%)
Dec 27, 2017	333.20	333.29	332.56	333.19	428,212	-0.22(-0.07%)
Dec 26, 2017	332.60	333.41	331.57	333.41	610,949	+1.13(+0.34%)
Dec 22, 2017	331.25	333.67	330.69	332.28	1,425,827	+0.88(+0.27%)
Dec 21, 2017	332.88	333.39	331.40	331.40	384,688	-1.16(-0.35%)
Dec 20, 2017	333.55	334.38	332.50	332.56	641,073	-1.27(-0.38%)
Dec 19, 2017	334.11	334.71	333.02	333.83	674,767	+0.02(+0.01%)
Dec 18, 2017	333.92	335.01	333.36	333.81	665,881	-0.69(-0.21%)
Dec 15, 2017	333.00	335.34	332.31	334.50	919,563	+2.40(+0.72%)
Dec 14, 2017	332.00	333.21	331.85	332.10	591,755	+0.10(+0.03%)
Dec 13, 2017	332.09	333.38	331.96	332.00	766,650	-0.09(-0.03%)
Dec 12, 2017	332.09	333.36	331.79	332.09	500,587	+0.03(+0.01%)
Dec 11, 2017	332.00	333.00	331.68	332.06	435,656	-0.74(-0.22%)
Dec 08, 2017	332.80	333.16	331.52	332.80	909,299	+0.73(+0.22%)
Dec 07, 2017	331.50	332.34	331.22	332.07	569,187	-0.07(-0.02%)
Dec 06, 2017	332.10	333.48	331.78	332.14	811,572	-0.35(-0.11%)
Dec 05, 2017	332.50	333.51	332.00	332.49	710,071	-0.06(-0.02%)
Dec 04, 2017	337.25	337.25	332.51	332.55	344,389	-3.51(-1.04%)
Dec 01, 2017	336.33	337.73	334.85	336.06	517,645	+0.12(+0.04%)
Nov 30, 2017	336.47	337.54	335.26	335.94	1,720,636	-0.87(-0.26%)
Nov 29, 2017	336.16	337.07	335.58	336.81	773,109	+0.38(+0.11%)
Nov 28, 2017	336.58	336.84	335.52	336.43	491,273	+0.50(+0.15%)
Nov 27, 2017		337.06	335.33	335.93	534,087	-0.18(-0.05%)
Nov 24, 2017	335.04	336.44	334.99	336.11	173,948	+0.93(+0.28%)
Nov 22, 2017	335.95	336.12	334.45	335.18	551,895	-1.48(-0.44%)
Nov 21, 2017	334.10	336.98	334.10	336.66	400,872	+3.37(+1.01%)
Nov 20, 2017	333.72	334.31	333.29	333.29	589,960	-0.27(-0.08%)
Nov 17, 2017	332.75	333.85	332.75	333.56	297,434	-0.69(-0.21%)
Nov 16, 2017	332.85	334.25	332.85	334.25	301,309	+1.99(+0.60%)
Nov 15, 2017	332.60	333.31	332.11	332.26	505,466	-1.08(-0.32%)
Nov 14, 2017	332.35	333.62	332.14	333.34	260,213	+0.26(+0.08%)
Nov 13, 2017	332.13	333.38	331.70	333.08	319,747	+1.19(+0.36%)
Nov 10, 2017	335.10	335.47	331.58	331.89	672,700	-3.39(-1.01%)
Nov 09, 2017	333.65	335.28	333.13	335.28	551,239	+1.20(+0.36%)
Nov 08, 2017	334.05	334.21	333.08	334.08	635,562	+0.51(+0.15%)
Nov 07, 2017	335.21	335.21	332.92	333.57	560,055	-0.82(-0.25%)
Nov 06, 2017	334.49	335.65	333.93	334.39	535,061	+0.53(+0.16%)
Nov 03, 2017	333.56	335.84	332.07	333.86	620,780	-1.71(-0.51%)
Nov 02, 2017	327.95	335.57	327.35	335.57	969,003	+8.79(+2.69%)
Nov 01, 2017	327.50	328.03	325.31	326.78	602,241	-0.29(-0.09%)
Oct 31, 2017	326.87	327.80	326.74	327.07	319,930	+0.20(+0.06%)
Oct 30, 2017	327.70	328.26	326.72	326.87	270,599	-1.22(-0.37%)
Oct 27, 2017	327.85	328.97	327.55	328.09	406,039	+0.01(+0.00%)
Oct 26, 2017	328.50	329.52	327.19	328.08	561,980	+0.05(+0.02%)
Oct 25, 2017	327.80	328.97	327.64	328.03	748,488	-0.09(-0.03%)
Oct 24, 2017	328.20	328.80	327.94	328.12	346,217	-0.02(-0.01%)
Oct 23, 2017	329.80	330.31	328.14	328.14	286,851	-2.02(-0.61%)
Oct 20, 2017	327.90	330.16	327.90	330.16	425,797	+2.86(+0.87%)
Oct 19, 2017	326.95	327.97	326.43	327.30	450,750	+0.30(+0.09%)
Oct 18, 2017	324.80	327.00	324.24	327.00	587,022	+2.46(+0.76%)
Oct 17, 2017	323.10	324.71	322.73	324.54	280,422	+1.26(+0.39%)
Oct 16, 2017	323.21	323.42	322.74	323.28	288,697	-0.10(-0.03%)
Oct 13, 2017	322.17	323.50	321.60	323.38	485,142	+1.08(+0.34%)
Oct 12, 2017	321.10	322.30	321.10	322.30	358,673	+0.72(+0.22%)
Oct 11, 2017	320.35	321.62	320.32	321.58	278,403	+1.60(+0.50%)
Oct 10, 2017	321.04	321.28	319.98	319.98	462,788	-1.24(-0.39%)
Oct 09, 2017	322.00	322.00	320.67	321.22	476,245	-0.78(-0.24%)
Oct 06, 2017	320.54	322.00	320.54	322.00	963,000	+1.04(+0.32%)
Oct 05, 2017	320.04	321.36	319.62	320.96	838,676	+0.90(+0.28%)
Oct 04, 2017	319.63	320.60	319.41	320.06	753,210	+0.38(+0.12%)
Oct 03, 2017	321.00	321.62	319.31	319.68	188,629	-1.37(-0.43%)
Oct 02, 2017	320.80	321.50	320.37	321.05	403,323	+0.55(+0.17%)
Sep 29, 2017	319.19	320.70	319.02	320.50	416,785	+1.12(+0.35%)
Sep 28, 2017	318.40	320.08	318.40	319.38	381,074	+0.63(+0.20%)
Sep 27, 2017	318.79	319.40	318.02	318.75	253,220	-0.05(-0.02%)
Sep 26, 2017	318.51	319.31	318.14	318.80	463,776	+0.30(+0.09%)
Sep 25, 2017	318.20	318.64	317.79	318.50	275,012	-0.13(-0.04%)
Sep 22, 2017	317.34	318.63	317.34	318.63	279,775	+1.26(+0.40%)
Sep 21, 2017	318.30	318.92	317.37	317.37	449,369	-1.19(-0.37%)
Sep 20, 2017	318.20	319.24	318.04	318.56	513,492	+0.27(+0.08%)
Sep 19, 2017	319.80	320.16	318.14	318.29	223,825	-1.23(-0.38%)
Sep 18, 2017	319.99	320.24	319.31	319.52	485,764	-0.05(-0.02%)
Sep 15, 2017	320.49	320.72	319.37	319.57	393,428	-0.94(-0.29%)
Sep 14, 2017	319.79	320.88	319.68	320.51	457,962	+0.21(+0.07%)
Sep 13, 2017	322.93	322.99	319.80	320.30	388,641	-2.63(-0.81%)
Sep 12, 2017	323.72	324.23	322.49	322.93	215,675	-0.80(-0.25%)
Sep 11, 2017	324.17	324.58	323.17	323.73	556,905	-0.18(-0.06%)
Sep 08, 2017	322.01	324.13	321.77	323.91	532,025	+2.01(+0.62%)
Sep 07, 2017	321.05	322.13	320.69	321.90	259,326	+0.94(+0.29%)
Sep 06, 2017	321.76	322.27	320.49	320.96	316,097	-0.55(-0.17%)
Sep 05, 2017	319.49	321.85	319.43	321.51	334,785	+1.47(+0.46%)
Sep 01, 2017	321.00	321.15	319.61	320.04	411,383	-0.77(-0.24%)
Aug 31, 2017	319.40	320.81	318.90	320.81	833,379	+1.75(+0.55%)
Aug 30, 2017	319.44	319.71	318.68	319.06	290,557	-0.46(-0.14%)
Aug 29, 2017	319.02	319.58	318.88	319.52	154,613	+0.00(+0.00%)
Aug 28, 2017	319.32	319.92	319.11	319.52	461,132	+0.74(+0.23%)
Aug 25, 2017	319.20	319.41	318.71	318.78	384,057	+0.27(+0.08%)
Aug 24, 2017	318.71	319.18	318.27	318.51	236,439	-0.15(-0.05%)
Aug 23, 2017	319.83	319.83	318.46	318.66	275,370	-1.58(-0.49%)
Aug 22, 2017	319.70	320.48	319.32	320.24	210,901	+0.82(+0.26%)
Aug 21, 2017	318.24	319.54	318.02	319.42	233,213	+1.22(+0.38%)
Aug 18, 2017	318.74	319.32	318.00	318.20	431,723	-0.96(-0.30%)
Aug 17, 2017	320.39	321.01	319.16	319.16	233,428	-1.14(-0.36%)
Aug 16, 2017	320.80	321.36	320.00	320.30	287,774	-0.53(-0.17%)
Aug 15, 2017	321.27	321.50	320.64	320.83	340,050	-0.05(-0.02%)
Aug 14, 2017	321.02	321.16	320.05	320.88	535,541	+1.13(+0.35%)
Aug 11, 2017	319.44	320.44	318.66	319.75	330,226	+0.62(+0.19%)
Aug 10, 2017	318.30	319.41	318.20	319.13	449,022	+0.50(+0.16%)
Aug 09, 2017	318.08	318.77	317.85	318.63	639,971	+0.45(+0.14%)
Aug 08, 2017	318.40	319.29	317.90	318.18	907,452	-0.76(-0.24%)
Aug 07, 2017	318.58	318.94	317.75	318.94	720,732	+0.36(+0.11%)
Aug 04, 2017	320.14	320.26	317.38	318.58	733,374	-0.79(-0.25%)
Aug 03, 2017	317.83	319.52	316.65	319.37	494,419	-3.16(-0.98%)
Aug 02, 2017	320.01	322.53	319.49	322.53	564,457	+2.27(+0.71%)
Aug 01, 2017	320.54	321.15	319.92	320.26	324,355	-0.34(-0.11%)
Jul 31, 2017	320.90	321.19	319.95	320.60	526,637	+0.22(+0.07%)
Jul 28, 2017	321.20	322.77	318.23	320.38	1,296,670	-1.03(-0.32%)
Jul 27, 2017	321.30	321.41	320.08	321.41	980,221	+0.21(+0.07%)
Jul 26, 2017	322.02	322.02	320.89	321.20	318,760	-0.81(-0.25%)
Jul 25, 2017	322.83	323.27	321.44	322.01	358,445	-0.10(-0.03%)
Jul 24, 2017	322.05	323.19	321.85	322.11	272,654	-0.11(-0.03%)
Jul 21, 2017	321.38	322.85	321.38	322.22	407,777	+0.32(+0.10%)
Jul 20, 2017	321.20	321.97	320.74	321.90	607,532	+0.95(+0.30%)
Jul 19, 2017	319.93	321.32	319.93	320.95	640,651	+0.86(+0.27%)
Jul 18, 2017	319.40	320.48	319.17	320.09	177,928	+0.44(+0.14%)
Jul 17, 2017	320.05	320.37	319.31	319.65	170,760	-0.39(-0.12%)
Jul 14, 2017	318.60	320.06	318.60	320.04	218,134	+1.47(+0.46%)
Jul 13, 2017	318.60	318.96	318.07	318.57	282,179	-0.26(-0.08%)
Jul 12, 2017	317.86	319.51	316.76	318.83	307,603	+2.10(+0.66%)
Jul 11, 2017	318.08	318.95	316.73	316.73	736,678	-1.31(-0.41%)
Jul 10, 2017	318.23	318.89	317.98	318.04	395,875	-0.37(-0.12%)
Jul 07, 2017	317.89	318.72	317.55	318.41	453,573	+1.36(+0.43%)
Jul 06, 2017	317.30	317.69	316.80	317.05	630,274	-0.64(-0.20%)
Jul 05, 2017	316.40	318.43	316.40	317.69	677,309	+1.30(+0.41%)
Jul 03, 2017	316.66	317.88	316.26	316.39	269,875	+0.28(+0.09%)
Jun 30, 2017	315.53	316.95	315.53	316.11	388,522	+1.22(+0.39%)
Jun 29, 2017	316.72	316.72	314.71	314.89	432,712	-1.16(-0.37%)
Jun 28, 2017	316.13	316.68	315.96	316.05	325,493	-0.04(-0.01%)
Jun 27, 2017	315.80	316.76	315.59	316.09	596,496	-0.03(-0.01%)
Jun 26, 2017	315.84	316.55	315.49	316.12	870,559	+0.14(+0.04%)
Jun 23, 2017	316.41	316.48	315.51	315.98	370,511	+0.00(+0.00%)
Jun 22, 2017	314.84	316.35	314.83	315.98	614,296	+0.98(+0.31%)
Jun 21, 2017	315.77	316.80	314.75	315.00	980,476	-0.58(-0.18%)
Jun 20, 2017	315.00	316.51	314.92	315.58	537,474	+0.39(+0.12%)
Jun 19, 2017	313.94	315.53	313.87	315.19	500,704	+1.63(+0.52%)
Jun 16, 2017	314.20	314.56	313.42	313.56	728,015	-0.37(-0.12%)
Jun 15, 2017	314.10	314.75	313.49	313.93	1,071,949	-0.71(-0.23%)
Jun 14, 2017	314.05	315.29	314.05	314.64	518,779	+0.57(+0.18%)
Jun 13, 2017	313.32	314.83	313.32	314.07	618,618	+0.59(+0.19%)
Jun 12, 2017	315.18	315.18	311.67	313.48	1,309,441	-0.77(-0.25%)
Jun 09, 2017	313.94	314.86	313.58	314.25	791,305	+0.37(+0.12%)
Jun 08, 2017		314.70	313.45	313.88	965,715	-0.21(-0.07%)
Jun 07, 2017	313.20	314.50	313.03	314.09	527,991	+1.03(+0.33%)
Jun 06, 2017	313.15	313.88	312.54	313.06	941,476	-0.20(-0.06%)
Jun 05, 2017	312.90	313.88	312.63	313.26	785,670	-0.10(-0.03%)
Jun 02, 2017	312.45	313.56	312.31	313.36	575,737	+0.36(+0.12%)
Jun 01, 2017	309.40	313.36	309.30	313.00	936,514	+5.57(+1.81%)
May 31, 2017	309.31	311.05	307.43	307.43	2,664,751	-2.60(-0.84%)
May 30, 2017	308.36	310.50	307.99	310.03	843,080	+1.33(+0.43%)
May 26, 2017	308.40	308.94	307.95	308.70	451,830	+0.11(+0.04%)
May 25, 2017	308.70	309.01	307.85	308.59	609,720	+0.15(+0.05%)
May 24, 2017	308.32	308.84	307.86	308.44	625,872	+0.10(+0.03%)
May 23, 2017	307.22	308.77	307.22	308.34	1,015,691	+1.08(+0.35%)
May 22, 2017	307.14	308.17	306.71	307.26	1,062,318	-0.29(-0.09%)
May 19, 2017	306.98	307.88	305.88	307.55	679,397	+1.16(+0.38%)
May 18, 2017	305.41	307.03	305.14	306.39	657,707	+1.47(+0.48%)
May 17, 2017	306.32	306.33	304.92	304.92	1,065,403	-1.40(-0.46%)
May 16, 2017	308.14	308.14	306.22	306.32	1,339,727	-1.70(-0.55%)
May 15, 2017	307.13	308.14	306.01	308.02	880,157	+0.31(+0.10%)
May 12, 2017	307.40	309.16	306.97	307.71	667,972	-0.09(-0.03%)
May 11, 2017	305.71	307.87	305.67	307.80	1,063,575	+2.54(+0.83%)
May 10, 2017	305.58	306.22	303.89	305.26	1,215,055	-0.71(-0.23%)
May 09, 2017	306.03	306.36	305.09	305.97	1,361,866	+0.05(+0.02%)
May 08, 2017	307.80	307.94	305.92	305.92	1,968,438	-2.13(-0.69%)
May 05, 2017	307.11	308.31	306.75	308.05	906,423	+1.45(+0.47%)
May 04, 2017	306.20	307.26	305.74	306.60	1,033,828	+0.01(+0.00%)
May 03, 2017	306.29	307.46	303.32	306.59	900,311	-0.16(-0.05%)
May 02, 2017	307.69	307.69	305.88	306.75	1,712,196	-0.17(-0.06%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

C.R. Bard (NY: )

Historical Prices

Sections

Services

Malvern Daily Record

Malvern, AR (72104)

Today

Tonight

C.R. Bard (NY: )

Historical Prices

Sections

Services

Malvern Daily Record