VAR

Varian Medical System Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Varian Medical System VAR NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.10 -0.06% 173.15 20:00:00
Close Price Low Price High Price Open Price Previous Close
173.15 172.85 173.45 172.85 173.25
more quote information »

VAR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week173.05174.29172.85173.411,998,1610.100.06%
1 Month127.02176.94125.81165.831,960,47646.1336.32%
3 Months115.88176.94111.795148.411,084,47657.2749.42%
6 Months147.18176.9489.62130.331,006,91225.9717.65%
1 Year108.73176.9489.62129.04833,46064.4259.25%
3 Years98.36176.9489.62123.22671,01974.7976.04%
5 Years86.71176.9471.07108.06691,51186.4499.69%

VAR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 14 2020 173.15 -0.10 -0.06% 172.85 173.45 172.85 2,132,244
Aug 13 2020 173.25 -0.17 -0.1% 173.42 173.60 173.10 2,638,025
Aug 12 2020 173.42 0.13 0.08% 173.73 174.29 173.25 1,434,336
Aug 11 2020 173.29 -0.04 -0.02% 173.30 173.69 173.23 2,373,967
Aug 10 2020 173.33 -0.49 -0.28% 173.41 173.99 173.20 1,635,274
Aug 07 2020 173.82 0.73 0.42% 173.05 173.82 172.95 1,909,203
Aug 06 2020 173.09 -0.42 -0.24% 173.60 173.89 172.92 3,033,755
Aug 05 2020 173.51 -0.99 -0.57% 175.05 176.0233 173.42 2,576,723
Aug 04 2020 174.50 0.50 0.29% 173.56 176.19 173.50 3,544,854
Aug 03 2020 174.00 31.28 21.92% 174.70 176.94 173.00 12,142,017
Jul 31 2020 142.72 4.40 3.18% 137.92 142.85 136.12 1,290,799
Jul 30 2020 138.32 0.53 0.38% 135.81 138.69 134.50 1,127,108
Jul 29 2020 137.79 5.98 4.54% 132.54 138.81 131.781 1,172,859
Jul 28 2020 131.81 -1.24 -0.93% 133.41 133.41 130.04 854,746
Jul 27 2020 133.05 5.89 4.63% 127.58 133.78 127.03 800,290
Jul 24 2020 127.16 -2.01 -1.56% 129.25 129.25 125.81 423,697
Jul 23 2020 129.17 -0.51 -0.39% 129.60 130.35 128.35 427,344
Jul 22 2020 129.68 0.58 0.45% 128.36 131.08 128.36 431,220
Jul 21 2020 129.10 -0.60 -0.46% 129.98 131.091 128.16 360,498
Jul 20 2020 129.70 0.29 0.22% 128.78 130.55 128.15 652,651
Jul 17 2020 129.41 3.36 2.67% 127.02 129.87 126.18 380,162
Jul 16 2020 126.05 -0.12 -0.1% 125.84 127.53 124.95 610,937
Jul 15 2020 126.17 4.44 3.65% 123.85 126.89 123.40 514,999
See More Historical Prices »


Your Recent History
NYSE
VAR
Varian Med..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.