NYSE - Delayed Quote • USD
Boston Scientific Corporation (BSX)
At close: 4:00 PM EDT
After hours: 4:35 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 72.88 | 73.61 | 72.69 | 73.17 | 73.17 | 7,724,899 |
Apr 25, 2024 | 73.13 | 73.64 | 72.91 | 73.26 | 73.26 | 8,172,200 |
Apr 24, 2024 | 73.14 | 74.39 | 72.55 | 72.91 | 72.91 | 15,276,500 |
Apr 23, 2024 | 68.32 | 69.00 | 67.80 | 68.99 | 68.99 | 9,075,700 |
Apr 22, 2024 | 67.63 | 68.61 | 66.80 | 68.02 | 68.02 | 7,659,800 |
Apr 19, 2024 | 67.87 | 68.08 | 66.91 | 67.33 | 67.33 | 6,951,300 |
Apr 18, 2024 | 68.05 | 68.20 | 67.22 | 67.42 | 67.42 | 5,946,600 |
Apr 17, 2024 | 68.17 | 68.33 | 67.46 | 67.96 | 67.96 | 6,177,600 |
Apr 16, 2024 | 67.71 | 68.67 | 67.37 | 68.12 | 68.12 | 6,622,900 |
Apr 15, 2024 | 68.73 | 68.96 | 67.40 | 67.44 | 67.44 | 6,527,000 |
Apr 12, 2024 | 68.27 | 68.53 | 67.76 | 68.07 | 68.07 | 4,995,100 |
Apr 11, 2024 | 68.93 | 69.21 | 68.54 | 68.84 | 68.84 | 6,439,200 |
Apr 10, 2024 | 68.02 | 68.80 | 67.94 | 68.65 | 68.65 | 5,199,800 |
Apr 9, 2024 | 68.94 | 68.94 | 67.95 | 68.66 | 68.66 | 4,917,400 |
Apr 8, 2024 | 68.52 | 68.80 | 68.03 | 68.69 | 68.69 | 4,912,600 |
Apr 5, 2024 | 67.98 | 68.79 | 67.83 | 68.56 | 68.56 | 5,342,300 |
Apr 4, 2024 | 68.70 | 69.20 | 67.69 | 67.75 | 67.75 | 5,834,100 |
Apr 3, 2024 | 67.70 | 68.57 | 67.57 | 68.13 | 68.13 | 6,590,900 |
Apr 2, 2024 | 67.69 | 67.92 | 67.09 | 67.45 | 67.45 | 4,895,400 |
Apr 1, 2024 | 68.42 | 68.54 | 67.90 | 68.10 | 68.10 | 2,970,100 |
Mar 28, 2024 | 68.72 | 68.92 | 68.33 | 68.49 | 68.49 | 6,533,500 |
Mar 27, 2024 | 68.26 | 68.66 | 67.90 | 68.62 | 68.62 | 4,069,700 |
Mar 26, 2024 | 67.37 | 68.13 | 67.37 | 67.94 | 67.94 | 5,308,800 |
Mar 25, 2024 | 67.65 | 67.85 | 67.28 | 67.29 | 67.29 | 3,321,800 |
Mar 22, 2024 | 67.21 | 67.86 | 66.91 | 67.62 | 67.62 | 4,462,200 |
Mar 21, 2024 | 67.43 | 67.84 | 67.31 | 67.56 | 67.56 | 4,165,700 |
Mar 20, 2024 | 67.72 | 67.83 | 67.04 | 67.44 | 67.44 | 3,882,400 |
Mar 19, 2024 | 67.44 | 67.84 | 67.03 | 67.79 | 67.79 | 5,417,100 |
Mar 18, 2024 | 66.19 | 67.43 | 66.16 | 67.24 | 67.24 | 5,833,700 |
Mar 15, 2024 | 66.06 | 66.91 | 65.87 | 66.23 | 66.23 | 8,850,800 |
Mar 14, 2024 | 65.94 | 66.91 | 65.52 | 66.86 | 66.86 | 7,327,600 |
Mar 13, 2024 | 67.60 | 67.60 | 65.98 | 66.04 | 66.04 | 9,236,100 |
Mar 12, 2024 | 66.05 | 67.68 | 66.04 | 67.49 | 67.49 | 6,462,500 |
Mar 11, 2024 | 67.53 | 67.69 | 66.04 | 66.12 | 66.12 | 7,995,800 |
Mar 8, 2024 | 67.78 | 68.07 | 67.33 | 67.66 | 67.66 | 6,257,600 |
Mar 7, 2024 | 67.70 | 68.00 | 67.42 | 67.82 | 67.82 | 5,283,000 |
Mar 6, 2024 | 67.10 | 67.44 | 66.84 | 67.42 | 67.42 | 6,400,900 |
Mar 5, 2024 | 67.60 | 67.67 | 66.77 | 67.02 | 67.02 | 7,039,200 |
Mar 4, 2024 | 67.11 | 67.45 | 66.80 | 67.43 | 67.43 | 7,853,500 |
Mar 1, 2024 | 66.35 | 67.40 | 66.30 | 67.13 | 67.13 | 5,632,700 |
Feb 29, 2024 | 66.83 | 66.83 | 66.00 | 66.21 | 66.21 | 9,710,700 |
Feb 28, 2024 | 66.46 | 67.00 | 66.30 | 66.99 | 66.99 | 4,740,500 |
Feb 27, 2024 | 66.26 | 66.71 | 66.15 | 66.43 | 66.43 | 4,021,000 |
Feb 26, 2024 | 67.07 | 67.32 | 66.64 | 66.67 | 66.67 | 4,368,700 |
Feb 23, 2024 | 66.89 | 67.32 | 66.65 | 67.00 | 67.00 | 4,599,900 |
Feb 22, 2024 | 65.76 | 66.91 | 65.75 | 66.74 | 66.74 | 4,872,300 |
Feb 21, 2024 | 66.15 | 66.35 | 65.33 | 65.75 | 65.75 | 6,759,800 |
Feb 20, 2024 | 65.86 | 66.66 | 65.79 | 66.22 | 66.22 | 7,580,300 |
Feb 16, 2024 | 66.35 | 66.86 | 65.76 | 65.82 | 65.82 | 7,300,300 |
Feb 15, 2024 | 66.12 | 66.23 | 65.49 | 66.09 | 66.09 | 5,718,500 |
Feb 14, 2024 | 65.29 | 66.00 | 65.01 | 65.95 | 65.95 | 5,498,100 |
Feb 13, 2024 | 64.81 | 65.41 | 64.55 | 64.97 | 64.97 | 6,911,500 |
Feb 12, 2024 | 65.39 | 65.44 | 64.56 | 64.99 | 64.99 | 4,659,200 |
Feb 9, 2024 | 65.06 | 65.61 | 64.85 | 65.50 | 65.50 | 7,161,800 |
Feb 8, 2024 | 65.05 | 65.14 | 64.39 | 65.02 | 65.02 | 6,823,600 |
Feb 7, 2024 | 64.85 | 65.43 | 64.79 | 65.23 | 65.23 | 6,807,900 |
Feb 6, 2024 | 64.68 | 64.83 | 64.08 | 64.79 | 64.79 | 5,522,100 |
Feb 5, 2024 | 64.43 | 65.00 | 64.14 | 64.46 | 64.46 | 7,197,500 |
Feb 2, 2024 | 65.00 | 65.00 | 64.11 | 64.37 | 64.37 | 10,866,000 |
Feb 1, 2024 | 64.47 | 64.91 | 63.39 | 64.82 | 64.82 | 10,527,000 |
Jan 31, 2024 | 64.00 | 64.49 | 62.64 | 63.26 | 63.26 | 13,910,800 |
Jan 30, 2024 | 61.32 | 61.47 | 61.09 | 61.42 | 61.42 | 7,257,100 |
Jan 29, 2024 | 60.91 | 61.34 | 60.78 | 61.31 | 61.31 | 5,560,100 |
Jan 26, 2024 | 61.08 | 61.31 | 60.72 | 61.13 | 61.13 | 5,748,400 |
Jan 25, 2024 | 60.27 | 60.86 | 59.97 | 60.83 | 60.83 | 6,908,100 |
Jan 24, 2024 | 60.51 | 60.81 | 59.85 | 59.92 | 59.92 | 11,290,500 |
Jan 23, 2024 | 60.80 | 60.95 | 60.14 | 60.62 | 60.62 | 5,119,200 |
Jan 22, 2024 | 61.30 | 61.40 | 60.55 | 60.74 | 60.74 | 6,417,800 |
Jan 19, 2024 | 61.08 | 61.16 | 60.61 | 60.94 | 60.94 | 6,583,800 |
Jan 18, 2024 | 60.94 | 61.46 | 60.35 | 61.05 | 61.05 | 8,712,200 |
Jan 17, 2024 | 60.04 | 61.01 | 60.01 | 60.96 | 60.96 | 9,442,400 |
Jan 16, 2024 | 59.81 | 60.49 | 59.61 | 60.25 | 60.25 | 5,780,000 |
Jan 12, 2024 | 59.94 | 60.64 | 59.86 | 59.94 | 59.94 | 6,386,200 |
Jan 11, 2024 | 59.61 | 59.95 | 59.39 | 59.61 | 59.61 | 4,995,900 |
Jan 10, 2024 | 59.34 | 59.63 | 59.08 | 59.51 | 59.51 | 4,853,600 |
Jan 9, 2024 | 58.20 | 59.40 | 58.09 | 59.23 | 59.23 | 8,180,700 |
Jan 8, 2024 | 58.40 | 58.57 | 57.77 | 58.42 | 58.42 | 4,699,300 |
Jan 5, 2024 | 57.99 | 58.48 | 57.79 | 58.16 | 58.16 | 6,020,500 |
Jan 4, 2024 | 57.66 | 58.52 | 57.58 | 58.17 | 58.17 | 6,083,500 |
Jan 3, 2024 | 57.90 | 58.14 | 57.33 | 57.60 | 57.60 | 6,594,000 |
Jan 2, 2024 | 57.46 | 57.99 | 57.11 | 57.84 | 57.84 | 6,775,400 |
Dec 29, 2023 | 57.00 | 58.34 | 56.77 | 57.81 | 57.81 | 10,667,400 |
Dec 28, 2023 | 55.98 | 56.47 | 55.85 | 56.28 | 56.28 | 3,382,400 |
Dec 27, 2023 | 55.86 | 56.09 | 55.75 | 56.02 | 56.02 | 3,186,600 |
Dec 26, 2023 | 55.82 | 56.18 | 55.69 | 55.99 | 55.99 | 2,834,200 |
Dec 22, 2023 | 55.85 | 56.03 | 55.60 | 55.90 | 55.90 | 5,404,300 |
Dec 21, 2023 | 55.20 | 55.70 | 54.96 | 55.65 | 55.65 | 5,138,600 |
Dec 20, 2023 | 55.56 | 55.73 | 54.95 | 54.98 | 54.98 | 5,844,000 |
Dec 19, 2023 | 55.40 | 55.87 | 55.20 | 55.82 | 55.82 | 5,898,200 |
Dec 18, 2023 | 55.80 | 56.03 | 55.45 | 55.51 | 55.51 | 6,317,600 |
Dec 15, 2023 | 55.79 | 56.04 | 55.10 | 55.81 | 55.81 | 10,461,100 |
Dec 14, 2023 | 56.89 | 56.90 | 55.79 | 56.18 | 56.18 | 8,267,800 |
Dec 13, 2023 | 56.04 | 56.55 | 55.94 | 56.48 | 56.48 | 6,764,400 |
Dec 12, 2023 | 55.41 | 55.98 | 55.14 | 55.95 | 55.95 | 4,625,500 |
Dec 11, 2023 | 54.86 | 55.33 | 54.86 | 55.26 | 55.26 | 3,653,400 |
Dec 8, 2023 | 54.87 | 55.05 | 54.52 | 54.95 | 54.95 | 4,300,400 |
Dec 7, 2023 | 54.98 | 55.13 | 54.67 | 55.03 | 55.03 | 4,027,700 |
Dec 6, 2023 | 55.03 | 55.22 | 54.31 | 54.82 | 54.82 | 4,837,500 |
Dec 5, 2023 | 54.59 | 55.01 | 53.93 | 54.88 | 54.88 | 5,393,200 |
Dec 4, 2023 | 55.85 | 55.85 | 54.52 | 54.77 | 54.77 | 9,420,900 |
Dec 1, 2023 | 55.92 | 56.22 | 55.57 | 56.14 | 56.14 | 4,730,400 |
Nov 30, 2023 | 55.46 | 55.95 | 54.94 | 55.89 | 55.89 | 8,346,200 |
Nov 29, 2023 | 55.18 | 55.64 | 55.10 | 55.44 | 55.44 | 4,780,400 |
Nov 28, 2023 | 55.56 | 55.74 | 54.91 | 54.93 | 54.93 | 6,450,700 |
Nov 27, 2023 | 55.33 | 55.82 | 55.26 | 55.69 | 55.69 | 5,313,700 |
Nov 24, 2023 | 55.50 | 55.68 | 55.20 | 55.63 | 55.63 | 2,476,800 |
Nov 22, 2023 | 55.58 | 55.83 | 55.32 | 55.43 | 55.43 | 5,601,100 |
Nov 21, 2023 | 54.66 | 55.35 | 54.48 | 55.32 | 55.32 | 7,228,500 |
Nov 20, 2023 | 54.06 | 54.58 | 54.05 | 54.46 | 54.46 | 4,708,700 |
Nov 17, 2023 | 54.70 | 55.02 | 54.20 | 54.34 | 54.34 | 5,200,200 |
Nov 16, 2023 | 53.95 | 54.90 | 53.56 | 54.67 | 54.67 | 10,875,800 |
Nov 15, 2023 | 54.01 | 54.56 | 53.84 | 53.85 | 53.85 | 5,759,900 |
Nov 14, 2023 | 54.11 | 54.37 | 53.67 | 54.02 | 54.02 | 6,031,400 |
Nov 13, 2023 | 53.50 | 54.70 | 52.99 | 53.71 | 53.71 | 12,619,400 |
Nov 10, 2023 | 51.65 | 51.86 | 50.84 | 51.56 | 51.56 | 7,496,300 |
Nov 9, 2023 | 52.05 | 52.16 | 51.32 | 51.43 | 51.43 | 7,135,200 |
Nov 8, 2023 | 52.44 | 52.52 | 51.73 | 52.11 | 52.11 | 6,989,900 |
Nov 7, 2023 | 52.77 | 52.92 | 52.08 | 52.17 | 52.17 | 6,559,500 |
Nov 6, 2023 | 52.61 | 52.83 | 52.17 | 52.81 | 52.81 | 6,061,800 |
Nov 3, 2023 | 53.00 | 53.10 | 52.09 | 52.53 | 52.53 | 9,440,500 |
Nov 2, 2023 | 51.96 | 52.66 | 51.80 | 52.52 | 52.52 | 9,901,300 |
Nov 1, 2023 | 51.29 | 51.85 | 51.03 | 51.66 | 51.66 | 7,156,100 |
Oct 31, 2023 | 50.40 | 51.46 | 50.26 | 51.19 | 51.19 | 10,120,600 |
Oct 30, 2023 | 49.82 | 50.36 | 49.56 | 50.05 | 50.05 | 8,448,100 |
Oct 27, 2023 | 50.27 | 50.84 | 49.15 | 49.52 | 49.52 | 7,452,100 |
Oct 26, 2023 | 50.75 | 51.90 | 49.77 | 49.78 | 49.78 | 12,274,200 |
Oct 25, 2023 | 50.86 | 51.12 | 49.95 | 49.99 | 49.99 | 9,612,200 |
Oct 24, 2023 | 50.04 | 51.23 | 49.97 | 50.96 | 50.96 | 10,162,400 |
Oct 23, 2023 | 50.03 | 50.64 | 49.99 | 50.13 | 50.13 | 5,745,300 |
Oct 20, 2023 | 50.55 | 50.80 | 50.03 | 50.05 | 50.05 | 6,090,900 |
Oct 19, 2023 | 50.70 | 51.43 | 50.49 | 50.55 | 50.55 | 8,528,300 |
Oct 18, 2023 | 51.35 | 51.38 | 50.12 | 50.71 | 50.71 | 7,164,700 |
Oct 17, 2023 | 49.73 | 51.04 | 49.49 | 50.46 | 50.46 | 7,423,900 |
Oct 16, 2023 | 49.81 | 50.62 | 49.51 | 50.10 | 50.10 | 7,146,900 |
Oct 13, 2023 | 48.46 | 49.72 | 48.35 | 49.52 | 49.52 | 11,188,400 |
Oct 12, 2023 | 50.90 | 51.04 | 48.57 | 48.64 | 48.64 | 19,234,700 |
Oct 11, 2023 | 53.56 | 53.78 | 50.25 | 50.91 | 50.91 | 17,763,600 |
Oct 10, 2023 | 52.46 | 53.98 | 52.30 | 53.80 | 53.80 | 10,592,700 |
Oct 9, 2023 | 51.83 | 52.46 | 51.80 | 52.40 | 52.40 | 5,006,600 |
Oct 6, 2023 | 51.50 | 52.50 | 51.25 | 52.12 | 52.12 | 6,319,000 |
Oct 5, 2023 | 51.67 | 51.94 | 51.28 | 51.68 | 51.68 | 5,477,100 |
Oct 4, 2023 | 51.70 | 51.90 | 51.00 | 51.55 | 51.55 | 10,035,700 |
Oct 3, 2023 | 52.66 | 52.80 | 51.25 | 51.54 | 51.54 | 8,414,800 |
Oct 2, 2023 | 52.49 | 52.81 | 52.27 | 52.81 | 52.81 | 5,259,800 |
Sep 29, 2023 | 53.46 | 53.46 | 52.70 | 52.80 | 52.80 | 11,501,700 |
Sep 28, 2023 | 52.42 | 53.50 | 52.14 | 53.37 | 53.37 | 6,579,600 |
Sep 27, 2023 | 52.78 | 53.16 | 51.54 | 52.10 | 52.10 | 8,483,300 |
Sep 26, 2023 | 53.48 | 53.89 | 52.70 | 52.83 | 52.83 | 7,656,000 |
Sep 25, 2023 | 53.45 | 53.83 | 53.42 | 53.80 | 53.80 | 6,747,200 |
Sep 22, 2023 | 54.00 | 54.11 | 53.47 | 53.60 | 53.60 | 9,439,800 |
Sep 21, 2023 | 54.02 | 54.64 | 53.95 | 53.97 | 53.97 | 10,507,300 |
Sep 20, 2023 | 54.70 | 55.38 | 53.53 | 54.10 | 54.10 | 15,133,500 |
Sep 19, 2023 | 53.01 | 53.21 | 52.58 | 53.03 | 53.03 | 7,549,100 |
Sep 18, 2023 | 52.85 | 53.71 | 52.80 | 53.00 | 53.00 | 8,139,700 |
Sep 15, 2023 | 52.99 | 53.23 | 52.48 | 52.90 | 52.90 | 14,529,100 |
Sep 14, 2023 | 53.38 | 53.46 | 52.67 | 52.92 | 52.92 | 5,574,900 |
Sep 13, 2023 | 53.38 | 53.62 | 53.05 | 53.20 | 53.20 | 5,710,200 |
Sep 12, 2023 | 54.47 | 54.57 | 53.35 | 53.42 | 53.42 | 5,643,800 |
Sep 11, 2023 | 54.06 | 54.83 | 53.81 | 54.56 | 54.56 | 6,415,800 |
Sep 8, 2023 | 53.59 | 54.41 | 53.54 | 53.87 | 53.87 | 4,419,300 |
Sep 7, 2023 | 54.46 | 54.76 | 53.78 | 53.89 | 53.89 | 7,994,200 |
Sep 6, 2023 | 53.12 | 54.20 | 52.82 | 53.86 | 53.86 | 7,705,000 |
Sep 5, 2023 | 53.79 | 53.85 | 52.77 | 53.30 | 53.30 | 6,330,600 |
Sep 1, 2023 | 54.26 | 54.26 | 53.34 | 53.62 | 53.62 | 6,879,800 |
Aug 31, 2023 | 54.56 | 54.76 | 53.94 | 53.94 | 53.94 | 8,083,200 |
Aug 30, 2023 | 54.75 | 54.99 | 54.20 | 54.27 | 54.27 | 9,036,800 |
Aug 29, 2023 | 53.80 | 54.87 | 53.55 | 54.68 | 54.68 | 12,856,400 |
Aug 28, 2023 | 53.20 | 53.97 | 52.91 | 53.79 | 53.79 | 21,042,900 |
Aug 25, 2023 | 50.57 | 50.82 | 50.09 | 50.76 | 50.76 | 6,581,700 |
Aug 24, 2023 | 50.32 | 51.15 | 50.12 | 50.43 | 50.43 | 7,946,300 |
Aug 23, 2023 | 50.70 | 50.81 | 50.02 | 50.35 | 50.35 | 7,908,900 |
Aug 22, 2023 | 50.44 | 50.62 | 50.18 | 50.41 | 50.41 | 6,010,600 |
Aug 21, 2023 | 50.26 | 50.57 | 50.05 | 50.42 | 50.42 | 6,199,800 |
Aug 18, 2023 | 50.91 | 50.97 | 50.03 | 50.19 | 50.19 | 7,174,700 |
Aug 17, 2023 | 51.63 | 51.89 | 50.90 | 50.94 | 50.94 | 7,076,300 |
Aug 16, 2023 | 51.70 | 52.05 | 51.44 | 51.46 | 51.46 | 5,995,800 |
Aug 15, 2023 | 51.28 | 51.88 | 51.17 | 51.68 | 51.68 | 5,613,600 |
Aug 14, 2023 | 51.08 | 51.67 | 50.97 | 51.33 | 51.33 | 4,907,400 |
Aug 11, 2023 | 50.82 | 51.14 | 50.77 | 51.03 | 51.03 | 4,816,600 |
Aug 10, 2023 | 51.10 | 51.54 | 50.83 | 50.86 | 50.86 | 4,508,100 |
Aug 9, 2023 | 50.67 | 51.43 | 50.66 | 51.06 | 51.06 | 5,878,400 |
Aug 8, 2023 | 50.03 | 50.69 | 49.69 | 50.58 | 50.58 | 10,957,100 |
Aug 7, 2023 | 50.92 | 51.24 | 50.39 | 50.73 | 50.73 | 8,710,400 |
Aug 4, 2023 | 50.80 | 51.41 | 50.65 | 50.72 | 50.72 | 6,327,400 |
Aug 3, 2023 | 50.54 | 51.24 | 50.46 | 50.88 | 50.88 | 6,174,900 |
Aug 2, 2023 | 51.73 | 51.84 | 50.56 | 50.62 | 50.62 | 8,031,700 |
Aug 1, 2023 | 51.57 | 51.97 | 51.41 | 51.89 | 51.89 | 4,859,600 |
Jul 31, 2023 | 51.87 | 52.27 | 51.60 | 51.85 | 51.85 | 6,513,700 |
Jul 28, 2023 | 53.05 | 53.11 | 51.16 | 51.69 | 51.69 | 10,509,400 |
Jul 27, 2023 | 53.20 | 53.96 | 52.03 | 52.64 | 52.64 | 11,333,800 |
Jul 26, 2023 | 52.10 | 52.47 | 51.76 | 52.40 | 52.40 | 8,374,800 |
Jul 25, 2023 | 51.70 | 53.15 | 51.51 | 52.41 | 52.41 | 7,327,400 |
Jul 24, 2023 | 53.15 | 53.25 | 51.89 | 52.17 | 52.17 | 9,391,500 |
Jul 21, 2023 | 53.58 | 53.78 | 53.15 | 53.16 | 53.16 | 6,207,400 |
Jul 20, 2023 | 52.63 | 53.67 | 52.53 | 53.46 | 53.46 | 7,127,000 |
Jul 19, 2023 | 52.98 | 53.20 | 52.21 | 52.34 | 52.34 | 7,254,000 |
Jul 18, 2023 | 52.28 | 52.86 | 51.91 | 52.81 | 52.81 | 5,491,700 |
Jul 17, 2023 | 52.98 | 53.24 | 52.43 | 52.61 | 52.61 | 4,713,700 |
Jul 14, 2023 | 52.81 | 53.15 | 52.72 | 53.03 | 53.03 | 3,515,500 |
Jul 13, 2023 | 52.37 | 53.01 | 52.07 | 52.79 | 52.79 | 5,174,100 |
Jul 12, 2023 | 52.59 | 52.98 | 52.36 | 52.46 | 52.46 | 5,522,100 |
Jul 11, 2023 | 52.63 | 53.12 | 52.13 | 52.45 | 52.45 | 5,115,900 |
Jul 10, 2023 | 52.44 | 52.84 | 52.24 | 52.70 | 52.70 | 6,054,600 |
Jul 7, 2023 | 52.65 | 52.92 | 52.17 | 52.29 | 52.29 | 6,370,300 |
Jul 6, 2023 | 52.98 | 53.10 | 52.66 | 52.88 | 52.88 | 4,460,800 |
Jul 5, 2023 | 53.10 | 53.28 | 52.68 | 53.25 | 53.25 | 9,640,300 |
Jul 3, 2023 | 53.72 | 53.81 | 53.08 | 53.54 | 53.54 | 3,017,800 |
Jun 30, 2023 | 53.79 | 54.45 | 53.65 | 54.09 | 54.09 | 7,238,600 |
Jun 29, 2023 | 53.32 | 53.72 | 53.14 | 53.29 | 53.29 | 6,896,500 |
Jun 28, 2023 | 53.58 | 53.92 | 53.34 | 53.45 | 53.45 | 5,305,900 |
Jun 27, 2023 | 53.50 | 53.69 | 53.04 | 53.49 | 53.49 | 6,084,900 |
Jun 26, 2023 | 53.92 | 53.97 | 53.20 | 53.50 | 53.50 | 6,553,100 |
Jun 23, 2023 | 54.50 | 54.75 | 53.85 | 53.97 | 53.97 | 9,538,100 |
Jun 22, 2023 | 54.13 | 54.66 | 54.00 | 54.64 | 54.64 | 4,083,400 |
Jun 21, 2023 | 53.94 | 54.10 | 53.59 | 53.96 | 53.96 | 5,770,000 |
Jun 20, 2023 | 53.79 | 54.23 | 53.55 | 54.04 | 54.04 | 7,100,900 |
Jun 16, 2023 | 54.51 | 54.69 | 54.05 | 54.32 | 54.32 | 13,022,800 |
Jun 15, 2023 | 53.23 | 54.09 | 52.91 | 53.98 | 53.98 | 7,403,000 |
Jun 14, 2023 | 53.60 | 53.90 | 52.69 | 53.31 | 53.31 | 11,002,700 |
Jun 13, 2023 | 51.05 | 51.45 | 50.93 | 51.16 | 51.16 | 5,802,000 |
Jun 12, 2023 | 51.22 | 51.49 | 50.84 | 51.20 | 51.20 | 5,694,500 |
Jun 9, 2023 | 51.13 | 51.54 | 50.91 | 51.28 | 51.28 | 5,210,600 |
Jun 8, 2023 | 50.63 | 51.12 | 50.40 | 51.07 | 51.07 | 4,288,200 |
Jun 7, 2023 | 50.58 | 50.84 | 50.43 | 50.70 | 50.70 | 6,631,400 |
Jun 6, 2023 | 51.33 | 51.52 | 50.34 | 50.67 | 50.67 | 12,634,000 |
Jun 5, 2023 | 51.96 | 52.05 | 51.24 | 51.40 | 51.40 | 6,616,800 |
Jun 2, 2023 | 51.59 | 51.94 | 51.48 | 51.82 | 51.82 | 5,608,100 |
Jun 1, 2023 | 51.30 | 51.85 | 50.98 | 51.50 | 51.50 | 8,584,100 |
May 31, 2023 | 50.46 | 51.75 | 50.09 | 51.48 | 51.48 | 15,443,900 |
May 30, 2023 | 51.22 | 51.53 | 50.41 | 50.49 | 50.49 | 9,862,900 |
May 26, 2023 | 51.51 | 51.92 | 50.93 | 51.06 | 51.06 | 8,497,500 |
May 25, 2023 | 51.96 | 51.96 | 51.34 | 51.54 | 51.54 | 8,922,600 |
May 24, 2023 | 51.40 | 52.31 | 51.23 | 51.93 | 51.93 | 10,569,000 |
May 23, 2023 | 53.26 | 53.58 | 51.38 | 51.50 | 51.50 | 12,851,300 |
May 22, 2023 | 53.64 | 54.17 | 53.60 | 53.68 | 53.68 | 7,007,800 |
May 19, 2023 | 53.53 | 53.78 | 53.18 | 53.64 | 53.64 | 8,495,900 |
May 18, 2023 | 53.41 | 53.58 | 53.21 | 53.44 | 53.44 | 8,038,700 |
May 17, 2023 | 53.93 | 54.04 | 52.86 | 53.41 | 53.41 | 7,134,400 |
May 16, 2023 | 53.71 | 54.08 | 53.36 | 53.77 | 53.77 | 5,515,300 |
May 15, 2023 | 53.37 | 54.00 | 53.37 | 53.68 | 53.68 | 11,013,700 |
May 12, 2023 | 53.41 | 53.47 | 52.94 | 53.34 | 53.34 | 8,251,100 |
May 11, 2023 | 53.16 | 53.65 | 53.00 | 53.39 | 53.39 | 9,018,400 |
May 10, 2023 | 53.34 | 53.67 | 52.82 | 53.22 | 53.22 | 6,123,000 |
May 9, 2023 | 53.14 | 53.52 | 52.75 | 53.09 | 53.09 | 11,125,100 |
May 8, 2023 | 51.24 | 53.42 | 51.17 | 53.12 | 53.12 | 14,045,400 |
May 5, 2023 | 52.05 | 52.12 | 51.12 | 51.54 | 51.54 | 9,163,100 |
May 4, 2023 | 52.43 | 52.77 | 51.91 | 51.94 | 51.94 | 8,878,400 |
May 3, 2023 | 53.13 | 53.48 | 52.58 | 52.69 | 52.69 | 7,358,700 |
May 2, 2023 | 52.82 | 53.47 | 52.24 | 52.90 | 52.90 | 8,739,200 |
May 1, 2023 | 52.20 | 52.86 | 52.09 | 52.80 | 52.80 | 7,483,500 |
Apr 28, 2023 | 51.88 | 52.86 | 51.72 | 52.12 | 52.12 | 13,505,100 |
Apr 27, 2023 | 50.90 | 52.07 | 50.64 | 52.03 | 52.03 | 9,057,200 |
Related Tickers
ALGN Align Technology, Inc.
309.02
-0.48%
MDT Medtronic plc
79.74
+0.62%
DXCM DexCom, Inc.
124.34
-9.91%
EW Edwards Lifesciences Corporation
86.43
-1.80%
ABT Abbott Laboratories
107.53
+0.63%
SYK Stryker Corporation
335.61
-0.46%
SWAV Shockwave Medical, Inc.
330.00
+0.31%
INSP Inspire Medical Systems, Inc.
237.45
+2.79%
TMDX TransMedics Group, Inc.
92.08
+3.17%
INMD InMode Ltd.
17.14
+0.71%