Boeing Co (NY: BA )

237.20 USD +13.35 (+5.96%)
Official Closing Price Updated: 7:59 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 147.20 149.17 141.58 144.39 15,392,700 -3.90(-2.63%)
Oct 29, 2020 148.03 150.10 146.60 148.29 14,531,073 +0.15(+0.10%)
Oct 28, 2020 153.00 153.95 148.00 148.14 20,255,277 -7.10(-4.57%)
Oct 27, 2020 159.16 160.25 155.00 155.24 15,443,934 -5.59(-3.48%)
Oct 26, 2020 164.95 165.50 159.05 160.83 16,117,840 -6.53(-3.90%)
Oct 23, 2020 169.99 170.26 166.05 167.36 10,024,100 -1.71(-1.01%)
Oct 22, 2020 164.70 169.63 164.10 169.07 14,217,538 +5.21(+3.18%)
Oct 21, 2020 166.44 167.63 163.82 163.86 11,399,059 -3.38(-2.02%)
Oct 20, 2020 168.29 169.29 166.18 167.24 12,301,838 +0.13(+0.08%)
Oct 19, 2020 169.09 170.84 166.11 167.11 16,501,000 -0.24(-0.14%)
Oct 16, 2020 171.22 173.42 167.27 167.35 31,780,600 +3.11(+1.89%)
Oct 15, 2020 161.01 164.54 158.73 164.24 13,212,677 +1.00(+0.61%)
Oct 14, 2020 162.70 165.17 162.49 163.24 10,524,971 +1.10(+0.68%)
Oct 13, 2020 165.36 165.53 162.09 162.14 15,166,619 -5.21(-3.11%)
Oct 12, 2020 167.75 169.20 165.95 167.35 12,164,691 +0.02(+0.01%)
Oct 09, 2020 169.93 170.00 166.82 167.33 17,405,900 -0.67(-0.40%)
Oct 08, 2020 166.22 168.09 163.54 168.00 20,565,780 +3.39(+2.06%)
Oct 07, 2020 163.71 166.34 162.38 164.61 25,997,183 +5.07(+3.18%)
Oct 06, 2020 173.04 175.56 159.33 159.54 47,091,656 -11.66(-6.81%)
Oct 05, 2020 169.49 172.08 167.51 171.20 19,065,183 +3.12(+1.86%)
Oct 02, 2020 161.86 169.78 161.80 168.08 31,773,700 +0.22(+0.13%)
Oct 01, 2020 170.15 172.76 165.57 167.86 30,630,571 +2.60(+1.57%)
Sep 30, 2020 164.50 170.98 164.11 165.26 38,215,131 +1.66(+1.01%)
Sep 29, 2020 164.77 165.50 162.01 163.60 19,891,724 -2.48(-1.49%)
Sep 28, 2020 160.33 168.00 159.20 166.08 38,849,033 +10.05(+6.44%)
Sep 25, 2020 146.85 156.31 146.41 156.03 29,123,000 +9.98(+6.83%)
Sep 24, 2020 150.29 150.31 145.02 146.05 27,061,586 -5.13(-3.39%)
Sep 23, 2020 157.33 160.42 150.89 151.18 18,201,815 -5.62(-3.58%)
Sep 22, 2020 156.81 160.07 154.95 156.80 17,749,650 +0.45(+0.29%)
Sep 21, 2020 157.83 158.83 154.20 156.35 23,107,794 -4.79(-2.97%)
Sep 18, 2020 165.66 169.72 161.02 161.14 22,057,100 -6.39(-3.81%)
Sep 17, 2020 164.63 168.46 161.05 167.53 19,701,936 +0.07(+0.04%)
Sep 16, 2020 161.95 170.57 160.31 167.46 21,869,962 +3.97(+2.43%)
Sep 15, 2020 166.65 168.84 163.33 163.49 14,865,448 -1.96(-1.18%)
Sep 14, 2020 161.75 165.94 158.90 165.45 17,219,274 +5.22(+3.26%)
Sep 11, 2020 158.00 161.36 156.32 160.23 14,722,400 +2.54(+1.61%)
Sep 10, 2020 160.96 163.78 157.57 157.69 14,521,325 -3.09(-1.92%)
Sep 09, 2020 161.61 163.06 157.00 160.78 21,938,764 -0.30(-0.19%)
Sep 08, 2020 165.80 166.90 160.50 161.08 22,589,543 -9.97(-5.83%)
Sep 04, 2020 171.31 172.83 164.00 171.05 18,867,200 +2.28(+1.35%)
Sep 03, 2020 175.00 180.85 168.12 168.77 27,751,231 -6.01(-3.44%)
Sep 02, 2020 172.74 175.00 171.45 174.78 16,541,213 +2.68(+1.56%)
Sep 01, 2020 170.71 175.49 169.25 172.10 18,988,262 +0.28(+0.16%)
Aug 31, 2020 174.65 175.27 171.70 171.82 16,252,135 -3.98(-2.26%)
Aug 28, 2020 175.11 177.28 172.57 175.80 20,383,800 +1.60(+0.92%)
Aug 27, 2020 174.71 181.31 173.56 174.20 29,529,597 +2.30(+1.34%)
Aug 26, 2020 173.80 174.43 171.35 171.90 16,174,575 -2.83(-1.62%)
Aug 25, 2020 180.46 180.63 172.44 174.73 31,295,302 -2.97(-1.67%)
Aug 24, 2020 168.78 178.27 167.93 177.70 39,278,292 +10.20(+6.09%)
Aug 21, 2020 168.35 170.08 167.27 167.50 16,945,900 -2.08(-1.23%)
Aug 20, 2020 168.54 170.84 165.86 169.58 23,203,311 +0.31(+0.18%)
Aug 19, 2020 170.44 174.10 169.09 169.27 25,582,052 -0.96(-0.56%)
Aug 18, 2020 172.01 173.24 169.01 170.23 21,473,583 -1.78(-1.03%)
Aug 17, 2020 178.24 178.29 171.41 172.01 23,325,719 -6.07(-3.41%)
Aug 14, 2020 173.09 179.47 172.35 178.08 32,414,000 +3.35(+1.92%)
Aug 13, 2020 173.62 179.47 172.43 174.73 22,941,316 -0.71(-0.40%)
Aug 12, 2020 184.01 184.15 173.19 175.44 40,687,562 -4.69(-2.60%)
Aug 11, 2020 184.51 189.97 179.53 180.13 61,005,247 +0.72(+0.40%)
Aug 10, 2020 171.36 179.79 171.33 179.41 35,857,600 +9.39(+5.52%)
Aug 07, 2020 171.50 171.86 168.70 170.02 19,317,900 -2.18(-1.27%)
Aug 06, 2020 172.80 175.57 170.60 172.20 32,911,859 -3.20(-1.82%)
Aug 05, 2020 167.60 175.40 166.40 175.40 46,486,362 +10.33(+6.26%)
Aug 04, 2020 164.63 167.40 163.01 165.07 30,840,632 +2.80(+1.73%)
Aug 03, 2020 156.51 163.58 153.41 162.27 38,507,775 +4.27(+2.70%)
Jul 31, 2020 161.55 163.40 156.26 158.00 30,286,700 -3.95(-2.44%)
Jul 30, 2020 162.88 164.55 160.64 161.95 29,116,572 -4.06(-2.45%)
Jul 29, 2020 172.90 173.01 162.25 166.01 51,690,156 -4.83(-2.83%)
Jul 28, 2020 168.50 173.74 168.23 170.84 25,330,864 +0.63(+0.37%)
Jul 27, 2020 173.19 174.14 169.00 170.21 30,223,194 -3.55(-2.04%)
Jul 24, 2020 175.68 181.10 173.60 173.76 28,548,000 -2.69(-1.52%)
Jul 23, 2020 178.00 182.50 175.42 176.45 29,572,708 -3.34(-1.86%)
Jul 22, 2020 176.43 182.95 175.39 179.79 29,775,541 +1.16(+0.65%)
Jul 21, 2020 178.43 182.65 176.75 178.63 40,758,775 +4.21(+2.41%)
Jul 20, 2020 175.13 176.57 171.62 174.42 25,279,635 -1.24(-0.71%)
Jul 17, 2020 178.41 181.10 175.55 175.66 26,214,900 -3.04(-1.70%)
Jul 16, 2020 184.32 184.59 177.34 178.70 35,022,318 -9.24(-4.92%)
Jul 15, 2020 185.54 189.53 181.25 187.94 47,998,441 +7.98(+4.43%)
Jul 14, 2020 177.00 181.30 173.41 179.96 39,154,793 +4.31(+2.45%)
Jul 13, 2020 180.20 183.25 174.36 175.65 43,291,388 -2.79(-1.56%)
Jul 10, 2020 171.70 179.33 169.75 178.44 40,955,500 +5.16(+2.98%)
Jul 09, 2020 179.67 180.75 172.81 173.28 33,473,422 -7.02(-3.89%)
Jul 08, 2020 179.05 181.58 175.51 180.30 38,084,641 +1.42(+0.79%)
Jul 07, 2020 185.07 185.07 178.65 178.88 37,074,257 -9.03(-4.81%)
Jul 06, 2020 184.52 189.36 181.60 187.91 49,410,926 +7.10(+3.93%)
Jul 02, 2020 185.58 187.79 180.43 180.81 41,792,300 +0.49(+0.27%)
Jul 01, 2020 185.88 190.61 180.04 180.32 48,974,774 -2.98(-1.63%)
Jun 30, 2020 188.02 188.49 180.38 183.30 65,350,801 -11.19(-5.75%)
Jun 29, 2020 181.00 194.50 176.27 194.49 78,379,356 +24.48(+14.40%)
Jun 26, 2020 173.42 173.85 167.60 170.01 50,644,400 -4.87(-2.78%)
Jun 25, 2020 169.87 177.50 169.59 174.88 57,283,749 -1.81(-1.02%)
Jun 24, 2020 183.61 185.20 176.07 176.69 56,429,932 -11.19(-5.96%)
Jun 23, 2020 190.12 190.12 183.55 187.88 50,216,581 -0.64(-0.34%)
Jun 22, 2020 184.56 188.70 181.90 188.52 53,827,806 +1.50(+0.80%)
Jun 19, 2020 197.90 197.96 184.57 187.02 67,262,000 -5.27(-2.74%)
Jun 18, 2020 188.24 198.03 187.20 192.29 60,700,350 -0.25(-0.13%)
Jun 17, 2020 194.52 196.43 191.25 192.54 52,945,325 -5.23(-2.64%)
Jun 16, 2020 207.15 208.30 192.60 197.77 76,325,425 +6.83(+3.58%)
Jun 15, 2020 177.18 193.23 175.89 190.94 78,464,825 +1.43(+0.75%)
Jun 12, 2020 187.15 191.30 176.26 189.51 89,550,000 +19.51(+11.48%)
Jun 11, 2020 179.35 192.18 166.01 170.00 102,929,019 -33.41(-16.42%)
Jun 10, 2020 211.17 213.03 197.40 203.41 90,091,781 -13.33(-6.15%)
Jun 09, 2020 222.14 227.00 213.08 216.74 66,614,736 -13.76(-5.97%)
Jun 08, 2020 222.94 234.20 218.93 230.50 80,647,881 +25.07(+12.20%)
Jun 05, 2020 205.00 218.79 197.36 205.43 99,846,000 +21.13(+11.46%)
Jun 04, 2020 181.28 188.60 177.40 184.30 67,092,879 +11.14(+6.43%)
Jun 03, 2020 157.10 173.78 155.49 173.16 66,319,882 +19.85(+12.95%)
Jun 02, 2020 154.00 155.85 151.81 153.31 24,736,027 +1.92(+1.27%)
Jun 01, 2020 145.45 153.55 144.55 151.39 27,170,083 +5.54(+3.80%)
May 29, 2020 145.30 152.00 142.94 145.85 33,905,000 -3.97(-2.65%)
May 28, 2020 156.10 156.70 149.05 149.82 34,763,306 +0.30(+0.20%)
May 27, 2020 149.14 149.65 141.24 149.52 32,678,403 +4.79(+3.31%)
May 26, 2020 145.21 145.91 142.61 144.73 30,314,824 +7.20(+5.24%)
May 22, 2020 141.01 141.08 135.78 137.53 21,098,798 -1.47(-1.06%)
May 21, 2020 137.00 144.24 136.15 139.00 48,229,034 +5.68(+4.26%)
May 20, 2020 133.27 135.45 131.31 133.32 21,792,898 +2.88(+2.21%)
May 19, 2020 137.00 137.04 130.28 130.44 32,320,916 -5.00(-3.69%)
May 18, 2020 126.18 136.20 125.80 135.44 43,847,094 +15.44(+12.87%)
May 15, 2020 118.33 121.89 117.78 120.00 26,756,800 -2.52(-2.06%)
May 14, 2020 118.98 122.61 113.89 122.52 37,478,680 +1.02(+0.84%)
May 13, 2020 125.00 125.07 119.33 121.50 25,979,903 -3.72(-2.97%)
May 12, 2020 129.72 133.12 125.20 125.22 22,540,725 -3.69(-2.86%)
May 11, 2020 130.92 131.00 127.95 128.91 20,032,414 -4.53(-3.39%)
May 08, 2020 132.57 135.55 131.56 133.44 22,739,700 +4.79(+3.72%)
May 07, 2020 122.81 130.71 122.36 128.65 29,498,607 +6.79(+5.57%)
May 06, 2020 125.80 126.86 121.37 121.86 29,597,397 -3.54(-2.82%)
May 05, 2020 132.88 133.80 125.00 125.40 30,599,403 -6.06(-4.61%)
May 04, 2020 127.11 131.50 124.35 131.46 30,697,819 -1.91(-1.43%)
May 01, 2020 143.23 143.71 132.84 133.37 36,613,100 -7.65(-5.42%)
Apr 30, 2020 137.67 144.65 132.31 141.02 37,803,431 +2.02(+1.45%)
Apr 29, 2020 138.08 147.18 135.25 139.00 60,388,342 +7.70(+5.86%)
Apr 28, 2020 133.88 137.20 127.74 131.30 37,774,469 +2.62(+2.04%)
Apr 27, 2020 129.97 131.20 123.83 128.68 34,530,011 -0.30(-0.23%)
Apr 24, 2020 137.00 137.57 128.33 128.98 35,947,600 -8.76(-6.36%)
Apr 23, 2020 136.50 142.38 136.05 137.74 25,918,423 +2.77(+2.05%)
Apr 22, 2020 140.42 140.82 134.52 134.97 22,787,435 -1.36(-1.00%)
Apr 21, 2020 139.01 141.90 135.45 136.33 27,009,152 -7.28(-5.07%)
Apr 20, 2020 147.21 151.63 142.50 143.61 34,944,983 -10.39(-6.75%)
Apr 17, 2020 149.41 154.00 145.00 154.00 52,389,400 +19.76(+14.72%)
Apr 16, 2020 141.46 143.24 134.00 134.24 40,802,889 -11.74(-8.04%)
Apr 15, 2020 139.00 148.69 132.90 145.98 39,253,641 +4.98(+3.53%)
Apr 14, 2020 150.51 152.40 140.00 141.00 33,910,856 -6.33(-4.30%)
Apr 13, 2020 155.50 156.00 146.26 147.33 25,999,020 -4.51(-2.97%)
Apr 09, 2020 154.71 157.98 150.09 151.84 38,049,500 +4.97(+3.38%)
Apr 08, 2020 147.51 154.00 144.55 146.87 41,269,446 +5.29(+3.74%)
Apr 07, 2020 162.00 164.80 140.26 141.58 56,619,095 -7.19(-4.83%)
Apr 06, 2020 133.70 149.69 129.21 148.77 50,928,599 +24.25(+19.47%)
Apr 03, 2020 124.00 131.29 122.50 124.52 37,347,300 +1.25(+1.01%)
Apr 02, 2020 128.51 136.68 120.02 123.27 42,323,250 -7.43(-5.68%)
Apr 01, 2020 138.91 144.38 130.00 130.70 41,855,200 -18.44(-12.36%)
Mar 31, 2020 155.00 160.64 149.00 149.14 29,903,139 -3.14(-2.06%)
Mar 30, 2020 153.81 153.81 140.68 152.28 51,025,531 -9.72(-6.00%)
Mar 27, 2020 172.92 172.92 155.54 162.00 47,880,097 -18.55(-10.27%)
Mar 26, 2020 172.29 186.48 167.18 180.55 63,413,662 +21.82(+13.75%)
Mar 25, 2020 154.90 174.77 141.00 158.73 77,560,669 +31.05(+24.32%)
Mar 24, 2020 123.68 127.96 116.13 127.68 43,448,344 +22.06(+20.89%)
Mar 23, 2020 98.75 114.49 93.56 105.62 46,027,284 +10.61(+11.17%)
Mar 20, 2020 99.85 107.00 94.28 95.01 41,370,700 -2.70(-2.76%)
Mar 19, 2020 98.80 103.57 90.35 97.71 40,169,046 -4.18(-4.10%)
Mar 18, 2020 99.86 107.85 89.00 101.89 61,826,874 -15.89(-13.49%)
Mar 17, 2020 132.51 134.96 101.25 117.78 54,401,425 -11.83(-9.13%)
Mar 16, 2020 149.42 151.00 128.76 129.61 26,794,741 -40.59(-23.85%)
Mar 13, 2020 174.97 178.28 161.38 170.20 21,168,402 +15.36(+9.92%)
Mar 12, 2020 160.53 189.85 154.81 154.84 31,707,629 -34.24(-18.11%)
Mar 11, 2020 222.99 226.99 187.00 189.08 28,544,736 -41.93(-18.15%)
Mar 10, 2020 237.00 237.83 215.00 231.01 13,052,036 +2.51(+1.10%)
Mar 09, 2020 238.00 241.48 224.37 228.50 11,564,356 -33.83(-12.90%)
Mar 06, 2020 253.70 264.29 249.80 262.33 12,861,800 +1.96(+0.75%)
Mar 05, 2020 275.79 276.31 259.65 260.37 14,621,650 -21.63(-7.67%)
Mar 04, 2020 284.55 285.91 277.01 282.00 6,984,491 +1.38(+0.49%)
Mar 03, 2020 291.15 297.44 278.08 280.62 7,483,428 -8.65(-2.99%)
Mar 02, 2020 279.54 291.71 274.29 289.27 11,000,620 +14.16(+5.15%)
Feb 28, 2020 278.07 282.86 269.60 275.11 15,375,100 -12.65(-4.40%)
Feb 27, 2020 300.37 301.00 284.29 287.76 10,972,190 -17.83(-5.83%)
Feb 26, 2020 307.00 315.22 304.06 305.59 6,987,285 +1.45(+0.48%)
Feb 25, 2020 318.26 320.64 303.63 304.14 8,039,214 -13.76(-4.33%)
Feb 24, 2020 320.00 321.74 316.33 317.90 6,050,510 -12.48(-3.78%)
Feb 21, 2020 334.05 334.66 330.23 330.38 3,709,800 -5.90(-1.75%)
Feb 20, 2020 338.29 341.24 335.39 336.28 2,797,581 -2.02(-0.60%)
Feb 19, 2020 338.12 341.47 335.86 338.30 4,933,422 -0.58(-0.17%)
Feb 18, 2020 338.77 339.99 336.10 338.88 2,904,567 -1.61(-0.47%)
Feb 14, 2020 342.30 344.50 338.00 340.49 4,199,700 -2.33(-0.68%)
Feb 13, 2020 344.32 347.89 342.63 342.82 3,779,841 -4.63(-1.33%)
Feb 12, 2020 346.42 349.95 345.85 347.45 4,412,647 +2.97(+0.86%)
Feb 11, 2020 347.64 348.07 342.10 344.48 5,310,113 -0.19(-0.06%)
Feb 10, 2020 337.22 345.94 336.32 344.67 5,870,862 +7.92(+2.35%)
Feb 07, 2020 340.37 340.74 335.69 336.75 5,337,700 -4.68(-1.37%)
Feb 06, 2020 330.91 343.44 325.66 341.43 12,834,301 +11.88(+3.60%)
Feb 05, 2020 320.50 329.68 319.23 329.55 6,066,581 +11.61(+3.65%)
Feb 04, 2020 318.28 319.48 315.03 317.94 3,777,317 +1.94(+0.61%)
Feb 03, 2020 318.75 320.74 314.88 316.00 4,841,752 -2.27(-0.71%)
Jan 31, 2020 321.75 321.93 316.99 318.27 4,999,600 -5.03(-1.56%)
Jan 30, 2020 320.50 325.35 317.64 323.30 6,017,575 +1.28(+0.40%)
Jan 29, 2020 324.35 327.17 319.14 322.02 12,454,191 +5.46(+1.72%)
Jan 28, 2020 318.05 319.36 314.00 316.56 5,492,126 -0.04(-0.01%)
Jan 27, 2020 316.21 321.26 314.58 316.60 7,463,456 -6.45(-2.00%)
Jan 24, 2020 322.00 326.20 312.51 323.05 17,798,200 +5.26(+1.66%)
Jan 23, 2020 308.50 318.17 307.70 317.79 9,695,497 +8.79(+2.84%)
Jan 22, 2020 309.82 312.84 302.72 309.00 18,778,169 -4.37(-1.39%)
Jan 21, 2020 322.60 326.60 305.75 313.37 19,301,413 -10.78(-3.33%)
Jan 17, 2020 332.39 332.50 323.00 324.15 11,061,700 -7.85(-2.36%)
Jan 16, 2020 331.05 332.87 329.31 332.00 4,018,484 +2.20(+0.67%)
Jan 15, 2020 332.35 333.11 329.69 329.80 4,576,241 -2.55(-0.77%)
Jan 14, 2020 330.76 335.35 328.28 332.35 6,945,357 +2.13(+0.65%)
Jan 13, 2020 332.40 334.10 330.08 330.22 5,648,451 +0.30(+0.09%)
Jan 10, 2020 335.56 337.70 329.45 329.92 7,170,100 -6.42(-1.91%)
Jan 09, 2020 334.95 341.73 332.05 336.34 8,175,467 +4.97(+1.50%)
Jan 08, 2020 332.40 334.03 329.60 331.37 8,241,276 -5.91(-1.75%)
Jan 07, 2020 334.26 344.19 330.71 337.28 9,902,884 +3.54(+1.06%)
Jan 06, 2020 329.30 334.86 327.88 333.74 5,354,754 +0.98(+0.29%)
Jan 03, 2020 330.63 334.89 330.30 332.76 3,878,300 -0.56(-0.17%)
Jan 02, 2020 328.55 333.35 327.70 333.32 4,544,410 +7.56(+2.32%)
Dec 31, 2019 325.41 326.57 323.32 325.76 4,965,200 -0.64(-0.20%)
Dec 30, 2019 330.50 330.63 325.71 326.40 4,525,603 -3.74(-1.13%)
Dec 27, 2019 330.20 333.65 329.17 330.14 4,128,100 +0.22(+0.07%)
Dec 26, 2019 332.70 333.36 329.30 329.92 4,594,169 -3.08(-0.92%)
Dec 24, 2019 339.51 339.75 332.62 333.00 4,120,000 -4.55(-1.35%)
Dec 23, 2019 336.75 340.59 334.20 337.55 9,534,788 +9.55(+2.91%)
Dec 20, 2019 334.62 335.50 328.00 328.00 9,493,500 -5.50(-1.65%)
Dec 19, 2019 332.90 334.81 330.98 333.50 5,492,626 +2.82(+0.85%)
Dec 18, 2019 328.72 335.25 328.14 330.68 7,029,336 +3.68(+1.13%)
Dec 17, 2019 322.06 330.95 320.61 327.00 13,526,283 +0.00(+0.00%)
Dec 16, 2019 328.53 336.23 326.43 327.00 16,482,998 -14.67(-4.29%)
Dec 13, 2019 346.30 349.31 341.10 341.67 4,530,500 -4.62(-1.33%)
Dec 12, 2019 348.25 351.07 341.00 346.29 5,969,105 -3.71(-1.06%)
Dec 11, 2019 342.10 350.03 338.50 350.00 7,369,085 +2.10(+0.60%)
Dec 10, 2019 350.15 351.40 347.45 347.90 2,920,943 -3.31(-0.94%)
Dec 09, 2019 352.67 353.60 349.57 351.21 2,844,630 -2.88(-0.81%)
Dec 06, 2019 347.74 354.40 347.11 354.09 2,856,500 +8.41(+2.43%)
Dec 05, 2019 350.22 350.42 345.59 345.68 4,719,561 -3.16(-0.91%)
Dec 04, 2019 354.70 355.29 348.82 348.84 3,014,143 -3.24(-0.92%)
Dec 03, 2019 352.09 355.56 347.61 352.08 4,766,171 -3.10(-0.87%)
Dec 02, 2019 367.08 367.38 355.16 355.18 4,795,524 -11.00(-3.00%)
Nov 29, 2019 367.50 368.30 366.18 366.18 1,390,900 -1.82(-0.49%)
Nov 27, 2019 369.96 371.83 366.80 368.00 4,152,200 -4.00(-1.08%)
Nov 26, 2019 373.66 374.77 371.36 372.00 2,859,154 -1.13(-0.30%)
Nov 25, 2019 372.52 374.30 369.20 373.13 3,324,363 +1.79(+0.48%)
Nov 22, 2019 368.27 373.55 366.61 371.34 3,915,700 +4.90(+1.34%)
Nov 21, 2019 369.75 370.76 366.26 366.44 2,701,598 -4.47(-1.21%)
Nov 20, 2019 366.00 370.99 365.75 370.91 3,774,772 +3.91(+1.07%)
Nov 19, 2019 373.51 374.83 361.61 367.00 6,669,851 -2.46(-0.67%)
Nov 18, 2019 371.67 375.60 367.90 369.46 3,823,849 -2.22(-0.60%)
Nov 15, 2019 370.00 373.48 369.30 371.68 5,496,700 +4.24(+1.15%)
Nov 14, 2019 363.10 368.48 361.48 367.44 5,339,644 +4.94(+1.36%)
Nov 13, 2019 361.87 366.62 361.12 362.50 3,478,638 -0.38(-0.10%)
Nov 12, 2019 366.49 367.11 360.01 362.88 5,769,866 -4.08(-1.11%)
Nov 11, 2019 349.04 369.75 345.56 366.96 11,483,473 +15.96(+4.55%)
Nov 08, 2019 356.40 357.00 350.55 351.00 3,220,600 -6.31(-1.77%)
Nov 07, 2019 356.12 359.40 355.05 357.31 2,832,294 +3.12(+0.88%)
Nov 06, 2019 358.86 359.40 353.13 354.19 3,811,878 -4.10(-1.14%)
Nov 05, 2019 355.23 361.61 353.19 358.29 5,465,276 +7.20(+2.05%)
Nov 04, 2019 346.46 351.45 346.05 351.09 3,676,028 +5.90(+1.71%)
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.