Varian Medical Systems Inc

VAR 
(NYSE) 
 

History: Varian Medical Systems Inc

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
22/08/2019
108.74
109.52
108.12
108.24
172,160
108.39
0
21/08/2019
108.65
110.01
108.35
108.55
152,068
108.70
0
20/08/2019
108.86
109.20
108.02
108.06
270,945
108.35
0
19/08/2019
110.49
110.49
108.61
108.71
277,386
108.93
0
16/08/2019
107.97
109.55
107.69
108.95
163,445
108.85
0
15/08/2019
107.86
108.42
107.01
107.32
169,887
107.58
0
14/08/2019
109.04
109.59
107.37
107.53
267,855
107.79
0
13/08/2019
109.46
111.56
109.44
110.57
295,825
110.67
0
12/08/2019
110.80
111.24
109.42
109.55
178,445
109.91
0
09/08/2019
113.59
113.59
110.65
111.37
216,945
111.52
0
08/08/2019
112.46
114.99
112.46
114.00
206,230
114.00
0
07/08/2019
111.58
112.50
110.29
112.44
202,400
112.24
0
06/08/2019
112.28
112.95
111.70
112.65
213,026
112.49
0
05/08/2019
114.24
115.45
110.96
111.63
242,254
112.11
0
02/08/2019
118.00
118.50
115.22
116.31
134,233
116.33
0
01/08/2019
117.27
120.18
117.27
118.69
295,465
118.76
0
31/07/2019
118.62
119.98
116.56
117.37
169,641
117.81
0
30/07/2019
118.89
119.72
118.26
118.90
173,203
118.90
0
29/07/2019
121.00
121.17
118.27
119.67
188,893
119.45
0
26/07/2019
121.13
121.66
120.29
120.76
224,976
120.75
0
25/07/2019
127.46
127.95
120.13
121.09
379,820
122.33
0
24/07/2019
133.25
134.34
132.87
133.81
126,561
133.69
0
23/07/2019
132.35
133.09
131.52
132.96
129,106
132.79
0
22/07/2019
132.97
133.56
131.95
132.17
169,484
132.57
0
19/07/2019
135.95
135.95
132.76
132.80
156,492
133.80
0
18/07/2019
134.48
135.85
134.48
135.36
122,169
135.34
0
17/07/2019
135.17
135.17
133.83
134.85
129,902
134.69
0
16/07/2019
135.74
136.02
134.80
134.90
83,275
135.10
0
15/07/2019
134.95
135.64
134.46
135.25
77,068
135.25
0
12/07/2019
135.41
135.90
133.97
134.87
119,858
134.82
0
11/07/2019
136.69
137.23
131.47
135.15
258,547
134.19
0
10/07/2019
138.23
138.86
136.47
136.59
196,624
137.04
0
09/07/2019
136.82
138.18
135.87
138.10
140,878
138.00
0
08/07/2019
138.53
138.53
137.01
137.31
92,525
137.41
0
05/07/2019
138.31
140.23
136.96
139.44
103,425
139.29
0
03/07/2019
140.00
140.00
138.21
138.87
295,607
138.86
0
02/07/2019
139.77
140.15
138.04
139.79
230,617
139.61
0
01/07/2019
137.50
139.87
137.25
139.63
139,365
139.27
0
28/06/2019
133.42
136.13
133.40
136.13
315,586
135.95
0
27/06/2019
132.82
133.28
131.13
133.02
141,743
132.67
0
26/06/2019
135.19
135.19
132.11
132.21
87,255
132.42
0
25/06/2019
136.62
137.00
135.25
135.32
86,176
135.50
0
24/06/2019
137.24
137.86
135.88
136.20
118,052
136.30
0
21/06/2019
136.41
137.77
134.97
137.22
394,836
137.07
0
20/06/2019
136.69
137.54
135.08
136.36
125,854
136.32
0
19/06/2019
133.90
136.11
133.90
135.92
128,648
135.67
0
18/06/2019
132.25
134.91
132.25
134.25
104,572
134.25
0
17/06/2019
130.93
131.90
130.93
131.49
74,005
131.46
0
14/06/2019
132.35
132.35
130.62
130.88
171,143
130.94
0
13/06/2019
132.51
132.51
131.09
132.08
75,274
132.00
0
12/06/2019
130.84
132.39
130.72
132.00
108,748
132.00
0
11/06/2019
132.22
132.41
129.04
130.67
114,248
130.55
0
10/06/2019
131.20
131.94
131.06
131.32
69,403
131.39
0
07/06/2019
130.44
131.19
130.16
130.69
81,060
130.64
0
06/06/2019
127.57
130.32
127.56
129.66
102,926
129.51
0
05/06/2019
128.12
128.51
127.20
128.04
104,951
128.03
0
04/06/2019
126.29
127.51
125.53
126.98
141,500
126.86
0
03/06/2019
126.41
126.92
124.82
125.35
109,514
125.52
0
31/05/2019
125.87
127.11
125.30
126.26
172,751
126.24
0
30/05/2019
126.44
128.04
126.44
127.15
79,633
127.21
0
29/05/2019
125.80
126.45
124.80
126.01
165,238
125.93
0
28/05/2019
128.07
128.95
125.66
125.89
477,438
125.97
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
24 August 2019 09:10:24
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190819.1 - EUROWEB3 - 2019-08-24 10:10:24 - 2019-08-24 09:10:24 - 1000 - Website: OKAY