Skip to main content

Boeing Co (NY: BA )

176.16 -2.72 (-1.52%)
Streaming Delayed Price Updated: 12:21 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 152.94 153.07 151.33 151.51 5,770,506 -1.99(-1.30%)
Jan 30, 2017 153.83 153.90 151.88 153.51 5,884,759 -1.97(-1.27%)
Jan 27, 2017 156.88 157.43 154.84 155.48 5,266,963 -1.32(-0.84%)
Jan 26, 2017 155.06 157.61 155.06 156.80 5,863,801 +1.63(+1.05%)
Jan 25, 2017 151.67 156.36 151.35 155.17 8,064,491 +6.31(+4.24%)
Jan 24, 2017 147.03 149.21 146.34 148.85 4,234,107 +2.51(+1.72%)
Jan 23, 2017 147.36 147.88 145.83 146.34 4,238,317 -1.57(-1.06%)
Jan 20, 2017 148.17 148.60 146.70 147.91 3,650,487 +0.49(+0.33%)
Jan 19, 2017 147.29 148.22 146.41 147.42 3,390,979 +0.63(+0.43%)
Jan 18, 2017 146.07 147.46 145.33 146.78 2,251,305 +0.60(+0.41%)
Jan 17, 2017 146.67 147.45 145.78 146.18 2,975,525 -1.08(-0.73%)
Jan 13, 2017 147.26 147.26 147.26 0 +0.50(+0.34%)
Jan 12, 2017 147.56 147.56 145.26 146.76 3,257,626 -1.03(-0.70%)
Jan 11, 2017 147.92 148.06 146.75 147.79 2,606,054 +0.31(+0.21%)
Jan 10, 2017 147.38 148.29 147.02 147.48 3,223,128 +0.70(+0.47%)
Jan 09, 2017 147.42 147.64 146.65 146.78 3,061,662 -0.72(-0.49%)
Jan 06, 2017 147.40 148.03 146.39 147.51 2,617,353 +0.36(+0.25%)
Jan 05, 2017 146.87 148.06 145.93 147.15 3,013,972 +0.08(+0.06%)
Jan 04, 2017 146.31 147.63 146.31 147.06 3,440,471 +1.53(+1.05%)
Jan 03, 2017 144.91 145.69 143.90 145.53 3,695,139 +1.20(+0.83%)
Dec 30, 2016 144.34 144.34 144.34 0 -0.01(-0.01%)
Dec 29, 2016 144.63 145.33 143.86 144.35 1,945,280 -0.38(-0.26%)
Dec 28, 2016 145.67 145.89 144.64 144.73 1,952,256 -1.28(-0.88%)
Dec 27, 2016 146.87 146.93 145.48 146.01 2,004,155 -0.31(-0.21%)
Dec 23, 2016 146.31 146.31 146.31 0 +0.32(+0.22%)
Dec 22, 2016 146.95 147.41 144.87 145.99 4,266,062 -0.02(-0.01%)
Dec 21, 2016 145.27 146.95 145.24 146.01 2,509,163 +1.01(+0.70%)
Dec 20, 2016 145.52 146.39 144.59 145.00 2,448,445 +0.20(+0.13%)
Dec 19, 2016 143.86 145.65 143.77 144.80 3,238,692 +1.56(+1.09%)
Dec 16, 2016 142.67 144.63 141.98 143.24 6,351,006 +0.68(+0.47%)
Dec 15, 2016 142.72 143.93 141.91 142.57 3,115,631 -0.65(-0.45%)
Dec 14, 2016 144.85 144.98 142.95 143.22 3,926,261 -2.03(-1.40%)
Dec 13, 2016 147.51 148.36 143.60 145.25 6,049,422 -0.46(-0.32%)
Dec 12, 2016 144.63 146.49 143.06 145.71 4,580,505 +0.62(+0.43%)
Dec 09, 2016 144.31 145.45 144.10 145.09 2,920,661 +1.02(+0.71%)
Dec 08, 2016 143.34 144.61 142.91 144.07 3,158,480 +1.16(+0.81%)
Dec 07, 2016 140.62 143.07 140.06 142.91 3,187,870 +1.76(+1.25%)
Dec 06, 2016 139.85 141.52 139.09 141.15 3,744,026 +0.07(+0.05%)
Dec 05, 2016 142.07 142.55 140.79 141.07 3,080,357 -0.08(-0.06%)
Dec 02, 2016 141.34 141.38 140.11 141.16 2,271,037 -0.13(-0.09%)
Dec 01, 2016 139.76 141.57 139.43 141.29 3,067,411 +1.70(+1.21%)
Nov 30, 2016 140.55 141.93 139.59 139.59 4,304,590 -1.00(-0.71%)
Nov 29, 2016 138.91 141.03 138.25 140.59 4,254,700 +1.73(+1.25%)
Nov 28, 2016 138.14 139.16 137.51 138.86 5,096,836 -0.25(-0.18%)
Nov 25, 2016 139.07 139.21 138.17 139.11 1,038,013 +0.28(+0.20%)
Nov 23, 2016 138.83 138.83 138.83 0 +0.20(+0.15%)
Nov 22, 2016 137.12 138.85 137.11 138.63 4,066,256 +2.32(+1.70%)
Nov 21, 2016 136.49 137.67 135.84 136.31 3,047,893 +0.62(+0.46%)
Nov 18, 2016 134.60 135.92 133.94 135.69 2,388,432 +0.95(+0.70%)
Nov 17, 2016 136.13 136.40 134.44 134.74 3,942,120 -1.03(-0.76%)
Nov 16, 2016 136.57 137.60 135.49 135.77 3,832,950 -1.55(-1.13%)
Nov 15, 2016 137.62 138.56 136.47 137.32 4,153,305 -1.74(-1.25%)
Nov 14, 2016 137.41 139.16 137.41 139.06 4,821,956 +1.36(+0.99%)
Nov 11, 2016 136.40 137.77 135.88 137.70 3,866,892 +0.77(+0.56%)
Nov 10, 2016 135.84 138.46 135.72 136.93 7,018,706 +2.41(+1.79%)
Nov 09, 2016 131.28 135.22 131.23 134.52 5,925,290 +2.68(+2.03%)
Nov 08, 2016 131.58 132.87 131.00 131.84 3,044,486 +0.24(+0.18%)
Nov 07, 2016 130.19 131.66 130.18 131.60 3,491,065 +3.21(+2.50%)
Nov 04, 2016 127.99 129.59 127.71 128.39 3,207,834 -0.44(-0.34%)
Nov 03, 2016 129.51 129.63 128.21 128.83 2,478,948 -0.67(-0.52%)
Nov 02, 2016 130.65 131.45 129.35 129.50 3,023,565 -1.53(-1.17%)
Nov 01, 2016 131.53 132.40 130.48 131.03 3,526,872 -0.02(-0.01%)
Oct 31, 2016 131.62 131.89 130.79 131.05 3,343,075 -0.53(-0.41%)
Oct 28, 2016 132.23 132.49 130.81 131.58 5,038,780 -0.28(-0.21%)
Oct 27, 2016 134.18 134.54 130.45 131.86 8,537,584 -2.05(-1.53%)
Oct 26, 2016 127.37 134.51 125.79 133.91 14,424,807 +6.00(+4.69%)
Oct 25, 2016 126.54 128.28 126.37 127.91 5,659,232 +1.44(+1.14%)
Oct 24, 2016 125.51 127.78 125.51 126.47 4,145,407 +1.67(+1.34%)
Oct 21, 2016 123.95 125.31 123.52 124.79 2,397,375 -0.19(-0.15%)
Oct 20, 2016 125.06 125.82 124.55 124.98 2,760,322 -0.31(-0.25%)
Oct 19, 2016 124.60 126.00 124.51 125.30 2,457,444 +0.99(+0.80%)
Oct 18, 2016 124.24 124.89 124.13 124.30 2,468,320 +1.01(+0.82%)
Oct 17, 2016 122.83 124.56 122.67 123.29 2,646,661 +0.46(+0.37%)
Oct 14, 2016 123.81 124.44 122.81 122.83 2,518,731 +0.11(+0.09%)
Oct 13, 2016 121.84 123.23 120.89 122.72 3,852,055 +0.20(+0.16%)
Oct 12, 2016 123.07 123.55 122.37 122.52 2,460,866 -0.53(-0.43%)
Oct 11, 2016 124.16 124.84 122.62 123.05 3,920,244 -1.93(-1.55%)
Oct 10, 2016 123.83 125.93 123.83 124.98 3,633,683 +1.83(+1.49%)
Oct 07, 2016 123.23 123.90 121.95 123.15 4,675,725 -0.53(-0.42%)
Oct 06, 2016 124.05 124.21 123.00 123.68 3,928,863 -0.22(-0.18%)
Oct 05, 2016 122.31 124.12 121.96 123.90 3,410,068 +2.22(+1.82%)
Oct 04, 2016 122.16 122.58 121.17 121.68 3,074,944 -0.12(-0.10%)
Oct 03, 2016 120.79 122.11 120.29 121.80 2,644,938 +0.59(+0.49%)
Sep 30, 2016 121.53 122.03 120.78 121.21 3,383,855 +0.65(+0.54%)
Sep 29, 2016 121.27 122.17 120.24 120.56 2,385,342 -1.10(-0.91%)
Sep 28, 2016 121.07 121.78 120.15 121.66 1,917,820 +0.84(+0.69%)
Sep 27, 2016 119.88 121.21 119.48 120.83 2,104,090 +0.69(+0.57%)
Sep 26, 2016 120.59 121.06 120.01 120.14 2,412,714 -1.11(-0.92%)
Sep 23, 2016 120.76 121.71 120.54 121.25 2,533,177 -0.08(-0.07%)
Sep 22, 2016 120.94 121.89 120.69 121.33 3,535,019 +1.21(+1.00%)
Sep 21, 2016 117.94 120.19 117.94 120.12 3,508,081 +2.55(+2.17%)
Sep 20, 2016 117.72 118.23 117.37 117.58 2,868,539 +0.28(+0.24%)
Sep 19, 2016 117.31 118.05 117.10 117.29 3,443,293 +0.72(+0.62%)
Sep 16, 2016 117.50 117.50 116.24 116.57 8,733,627 -0.98(-0.84%)
Sep 15, 2016 117.37 118.19 116.79 117.56 3,778,576 +0.09(+0.08%)
Sep 14, 2016 118.61 118.97 117.16 117.47 4,298,986 -1.00(-0.85%)
Sep 13, 2016 118.89 119.63 118.01 118.47 4,947,724 -1.25(-1.05%)
Sep 12, 2016 116.74 120.24 116.22 119.72 6,935,296 +1.46(+1.24%)
Sep 09, 2016 121.39 121.39 118.25 118.26 5,317,968 -4.02(-3.29%)
Sep 08, 2016 121.75 122.29 121.00 122.28 2,845,712 +0.24(+0.20%)
Sep 07, 2016 121.89 122.44 121.45 122.04 2,389,348 -0.32(-0.26%)
Sep 06, 2016 121.11 122.36 120.78 122.36 4,512,440 +1.68(+1.40%)
Sep 02, 2016 120.43 120.68 120.68 120.68 2,859,541 +1.16(+0.97%)
Sep 01, 2016 119.64 119.64 118.10 119.52 3,051,086 +0.41(+0.35%)
Aug 31, 2016 120.37 120.37 118.82 119.10 3,955,114 -1.25(-1.04%)
Aug 30, 2016 122.55 122.78 120.24 120.36 3,735,869 -1.92(-1.57%)
Aug 29, 2016 122.11 122.90 121.75 122.28 2,586,776 +0.62(+0.51%)
Aug 26, 2016 122.83 123.36 121.28 121.66 2,145,188 -0.69(-0.56%)
Aug 25, 2016 122.65 122.65 121.84 122.35 2,088,217 -0.28(-0.23%)
Aug 24, 2016 123.30 123.89 122.44 122.64 2,321,445 -0.78(-0.63%)
Aug 23, 2016 124.50 125.47 122.96 123.42 3,784,314 -0.78(-0.63%)
Aug 22, 2016 123.57 124.83 123.14 124.20 2,739,683 +0.51(+0.41%)
Aug 19, 2016 123.75 124.21 123.14 123.69 2,089,655 -0.52(-0.41%)
Aug 18, 2016 123.95 125.09 123.78 124.21 2,207,233 +0.26(+0.21%)
Aug 17, 2016 124.07 124.20 123.39 123.95 3,102,596 -0.26(-0.21%)
Aug 16, 2016 123.43 124.40 122.74 124.21 2,998,883 +0.31(+0.25%)
Aug 15, 2016 123.01 124.21 122.88 123.90 3,056,952 +1.44(+1.17%)
Aug 12, 2016 122.28 123.09 122.03 122.46 2,741,673 +0.09(+0.08%)
Aug 11, 2016 122.23 122.89 121.73 122.37 2,473,349 +0.66(+0.54%)
Aug 10, 2016 121.54 122.86 121.18 121.71 2,871,767 +0.69(+0.57%)
Aug 09, 2016 121.12 121.36 120.66 121.02 3,302,869 +0.39(+0.33%)
Aug 08, 2016 120.58 121.32 120.22 120.62 2,678,057 +0.42(+0.35%)
Aug 05, 2016 120.64 120.85 119.55 120.21 3,419,269 +0.48(+0.40%)
Aug 04, 2016 120.45 120.95 119.50 119.73 3,297,485 -0.60(-0.50%)
Aug 03, 2016 120.24 120.86 120.11 120.33 2,585,463 +0.25(+0.20%)
Aug 02, 2016 121.32 121.73 119.86 120.09 3,459,399 -1.47(-1.21%)
Aug 01, 2016 121.56 122.49 121.09 121.56 3,361,318 -0.41(-0.34%)
Jul 29, 2016 121.41 122.09 120.73 121.97 3,900,271 +0.59(+0.49%)
Jul 28, 2016 123.56 123.97 120.95 121.37 5,635,398 -2.69(-2.17%)
Jul 27, 2016 124.23 127.24 123.84 124.07 6,203,476 +1.01(+0.82%)
Jul 26, 2016 121.27 123.16 120.92 123.05 5,114,422 +1.74(+1.44%)
Jul 25, 2016 121.53 121.64 120.80 121.31 3,373,750 -0.48(-0.40%)
Jul 22, 2016 120.22 121.81 119.15 121.79 5,309,428 -0.05(-0.05%)
Jul 21, 2016 122.97 123.17 121.39 121.85 3,127,119 -1.09(-0.88%)
Jul 20, 2016 122.78 123.35 122.31 122.93 2,925,639 +0.05(+0.04%)
Jul 19, 2016 121.28 123.80 121.21 122.88 3,715,039 +1.12(+0.92%)
Jul 18, 2016 120.80 122.18 120.41 121.76 3,658,456 +0.95(+0.79%)
Jul 15, 2016 120.27 121.14 119.95 120.81 3,227,222 +0.77(+0.64%)
Jul 14, 2016 120.11 120.38 118.81 120.04 4,365,529 +1.31(+1.11%)
Jul 13, 2016 119.80 119.89 118.05 118.73 3,354,898 -0.64(-0.54%)
Jul 12, 2016 121.18 121.36 118.93 119.37 4,732,050 -1.12(-0.93%)
Jul 11, 2016 119.39 121.59 119.36 120.49 4,306,524 +1.78(+1.50%)
Jul 08, 2016 117.35 119.05 116.05 118.71 3,942,751 +2.66(+2.30%)
Jul 07, 2016 115.82 116.96 115.21 116.05 3,342,442 +0.19(+0.17%)
Jul 06, 2016 116.12 116.17 113.11 115.85 4,363,295 -0.01(-0.01%)
Jul 05, 2016 117.19 117.71 115.55 115.86 5,292,174 -2.48(-2.10%)
Jul 01, 2016 118.21 118.34 118.34 118.34 3,559,282 -0.16(-0.14%)
Jun 30, 2016 115.96 118.51 115.96 118.51 4,504,725 +2.63(+2.27%)
Jun 29, 2016 114.51 116.18 113.30 115.88 5,388,093 +2.83(+2.50%)
Jun 28, 2016 113.61 113.84 111.97 113.05 4,863,570 +1.09(+0.97%)
Jun 27, 2016 114.69 114.75 111.65 111.97 6,850,486 -3.48(-3.02%)
Jun 24, 2016 116.93 118.07 115.17 115.45 10,637,909 -6.42(-5.26%)
Jun 23, 2016 122.19 122.78 121.12 121.87 4,508,255 +1.62(+1.35%)
Jun 22, 2016 120.54 121.51 120.07 120.24 2,894,136 +0.23(+0.19%)
Jun 21, 2016 121.54 121.62 119.98 120.01 3,113,418 -1.12(-0.93%)
Jun 20, 2016 119.87 122.19 119.73 121.14 4,747,193 +2.67(+2.26%)
Jun 17, 2016 118.47 118.62 117.54 118.46 7,385,764 +0.41(+0.35%)
Jun 16, 2016 118.01 118.53 115.80 118.05 4,455,931 -0.72(-0.61%)
Jun 15, 2016 119.43 120.24 118.60 118.77 3,643,502 -0.31(-0.26%)
Jun 14, 2016 118.29 119.17 117.26 119.08 4,073,310 +0.53(+0.45%)
Jun 13, 2016 119.35 120.00 118.52 118.55 3,994,480 -1.11(-0.93%)
Jun 10, 2016 120.23 120.56 118.97 119.67 4,195,647 -1.79(-1.47%)
Jun 09, 2016 120.54 122.11 120.38 121.46 4,176,552 +0.09(+0.07%)
Jun 08, 2016 120.93 121.85 120.49 121.36 4,256,066 +0.98(+0.81%)
Jun 07, 2016 120.83 121.72 120.29 120.39 4,848,118 +0.03(+0.02%)
Jun 06, 2016 116.44 120.53 116.30 120.36 7,666,967 +4.12(+3.55%)
Jun 03, 2016 115.36 116.42 114.93 116.24 6,011,480 +0.48(+0.42%)
Jun 02, 2016 115.57 115.92 114.36 115.75 5,262,383 +0.40(+0.35%)
Jun 01, 2016 114.98 115.43 113.86 115.35 5,127,738 +0.24(+0.21%)
May 31, 2016 118.52 118.61 115.01 115.11 7,554,949 -2.80(-2.38%)
May 27, 2016 117.68 117.92 117.92 117.92 3,335,505 -0.08(-0.07%)
May 26, 2016 117.24 118.53 117.09 118.00 2,834,216 +0.41(+0.35%)
May 25, 2016 116.80 118.43 116.23 117.59 5,103,199 +1.24(+1.07%)
May 24, 2016 116.58 117.54 115.27 116.35 5,590,993 -0.07(-0.06%)
May 23, 2016 116.25 117.18 114.87 116.42 4,358,547 +0.17(+0.15%)
May 20, 2016 117.83 117.83 116.08 116.25 3,613,891 -0.63(-0.54%)
May 19, 2016 118.85 119.02 115.97 116.88 5,546,483 -2.66(-2.22%)
May 18, 2016 120.86 121.53 118.94 119.53 4,449,093 -1.43(-1.18%)
May 17, 2016 121.93 122.72 120.42 120.96 4,418,548 -1.44(-1.18%)
May 16, 2016 120.11 122.65 120.04 122.41 3,468,789 +1.84(+1.53%)
May 13, 2016 122.04 123.14 120.37 120.56 4,346,073 -2.10(-1.71%)
May 12, 2016 121.81 123.23 121.81 122.66 5,031,433 +1.30(+1.07%)
May 11, 2016 122.10 123.18 121.31 121.36 3,598,989 -0.57(-0.47%)
May 10, 2016 120.55 122.41 120.19 121.94 3,733,204 +2.37(+1.98%)
May 09, 2016 120.20 121.12 119.31 119.57 3,790,676 -1.05(-0.87%)
May 06, 2016 119.58 120.95 119.26 120.62 2,724,495 +1.07(+0.89%)
May 05, 2016 119.23 120.06 118.68 119.55 4,639,311 +1.08(+0.91%)
May 04, 2016 119.11 119.76 118.15 118.47 3,690,442 -1.45(-1.21%)
May 03, 2016 120.11 120.66 118.99 119.92 4,450,950 -1.38(-1.13%)
May 02, 2016 121.63 122.19 120.59 121.30 4,092,032 -0.72(-0.59%)
Apr 29, 2016 121.67 122.40 120.21 122.01 4,106,232 +0.00(+0.00%)
Apr 28, 2016 123.36 124.66 121.74 122.01 5,453,602 -2.06(-1.66%)
Apr 27, 2016 120.56 124.81 119.43 124.08 7,657,110 +3.48(+2.88%)
Apr 26, 2016 118.80 120.63 118.63 120.60 6,742,973 +2.25(+1.90%)
Apr 25, 2016 118.08 118.57 117.04 118.35 5,082,190 -0.27(-0.23%)
Apr 22, 2016 118.65 119.32 118.12 118.62 4,262,513 +0.28(+0.24%)
Apr 21, 2016 118.55 120.06 117.94 118.34 5,302,676 +0.15(+0.13%)
Apr 20, 2016 116.36 118.90 116.30 118.18 7,511,645 -1.91(-1.59%)
Apr 19, 2016 119.99 121.15 119.67 120.09 3,238,236 +0.64(+0.54%)
Apr 18, 2016 118.69 119.70 117.96 119.45 3,376,444 +0.76(+0.64%)
Apr 15, 2016 118.53 119.11 118.28 118.69 5,533,662 +0.25(+0.21%)
Apr 14, 2016 119.03 119.43 118.15 118.44 5,002,128 -0.26(-0.22%)
Apr 13, 2016 118.11 119.03 117.50 118.70 3,883,154 +1.51(+1.29%)
Apr 12, 2016 115.51 118.01 114.66 117.19 4,682,319 +1.41(+1.22%)
Apr 11, 2016 116.08 117.58 115.57 115.78 3,990,207 +0.03(+0.02%)
Apr 08, 2016 115.89 117.69 115.50 115.75 4,352,762 +0.80(+0.69%)
Apr 07, 2016 114.95 116.71 114.55 114.95 5,078,062 -0.84(-0.73%)
Apr 06, 2016 115.10 115.89 113.82 115.79 4,417,047 +0.81(+0.71%)
Apr 05, 2016 114.18 116.39 113.67 114.98 5,148,577 +0.62(+0.55%)
Apr 04, 2016 114.53 115.83 113.94 114.35 5,562,992 -0.56(-0.49%)
Apr 01, 2016 114.25 115.03 113.24 114.92 5,886,407 +0.02(+0.02%)
Mar 31, 2016 115.94 116.20 113.37 114.90 9,676,144 -1.48(-1.28%)
Mar 30, 2016 119.01 120.14 115.88 116.38 6,571,736 -2.08(-1.76%)
Mar 29, 2016 117.51 118.51 116.02 118.46 5,424,885 -0.37(-0.31%)
Mar 28, 2016 119.96 120.04 118.17 118.83 3,703,570 -0.75(-0.63%)
Mar 24, 2016 119.12 119.59 119.59 119.59 5,052,409 -0.67(-0.56%)
Mar 23, 2016 122.18 122.19 120.15 120.26 4,818,032 -2.05(-1.67%)
Mar 22, 2016 122.32 123.19 121.99 122.30 5,511,383 -0.67(-0.54%)
Mar 21, 2016 120.80 123.80 120.74 122.97 6,265,817 +1.72(+1.42%)
Mar 18, 2016 118.79 121.90 118.58 121.25 10,063,078 +2.95(+2.49%)
Mar 17, 2016 115.92 119.11 115.33 118.30 6,408,941 +2.83(+2.45%)
Mar 16, 2016 114.26 115.97 113.82 115.47 5,694,981 +1.09(+0.96%)
Mar 15, 2016 113.64 114.38 112.43 114.37 4,107,126 +0.02(+0.02%)
Mar 14, 2016 112.17 114.95 112.11 114.35 4,731,794 +1.55(+1.37%)
Mar 11, 2016 112.35 113.59 112.11 112.81 3,601,813 +1.53(+1.37%)
Mar 10, 2016 111.46 112.08 109.91 111.28 4,540,487 +0.07(+0.06%)
Mar 09, 2016 110.77 111.57 110.45 111.20 3,733,531 +0.46(+0.42%)
Mar 08, 2016 110.41 111.30 109.80 110.74 5,806,584 -0.50(-0.45%)
Mar 07, 2016 109.34 111.62 109.13 111.24 4,963,614 +1.66(+1.51%)
Mar 04, 2016 108.77 110.63 108.53 109.58 4,884,961 +1.32(+1.22%)
Mar 03, 2016 107.57 108.37 107.03 108.26 3,761,327 -0.04(-0.03%)
Mar 02, 2016 108.28 109.30 107.26 108.30 4,742,056 -0.28(-0.26%)
Mar 01, 2016 107.72 109.51 107.03 108.58 5,077,008 +1.61(+1.51%)
Feb 29, 2016 106.91 108.13 106.35 106.97 5,047,898 +0.02(+0.02%)
Feb 26, 2016 106.58 108.12 106.35 106.95 4,151,650 +1.21(+1.15%)
Feb 25, 2016 105.31 106.44 104.80 105.74 5,155,565 +1.11(+1.06%)
Feb 24, 2016 104.42 104.96 101.90 104.62 7,572,507 -1.19(-1.12%)
Feb 23, 2016 105.87 107.26 104.93 105.81 4,156,291 -0.44(-0.42%)
Feb 22, 2016 104.23 107.68 105.02 106.25 5,446,881 +2.02(+1.94%)
Feb 19, 2016 106.18 106.20 103.56 104.23 7,646,000 -2.18(-2.05%)
Feb 18, 2016 105.82 107.01 105.61 106.42 7,168,022 +1.11(+1.06%)
Feb 17, 2016 103.21 105.75 103.18 105.30 7,311,029 +3.38(+3.32%)
Feb 16, 2016 99.32 102.06 98.66 101.92 8,382,715 +3.59(+3.65%)
Feb 12, 2016 95.15 98.32 98.32 98.32 14,333,149 +0.17(+0.18%)
Feb 11, 2016 102.44 102.64 92.42 98.15 37,268,256 -7.17(-6.81%)
Feb 10, 2016 106.95 108.13 105.24 105.32 5,396,980 -1.30(-1.21%)
Feb 09, 2016 105.81 107.60 105.31 106.62 4,612,411 -0.53(-0.49%)
Feb 08, 2016 108.22 108.81 105.15 107.14 7,193,169 -2.77(-2.52%)
Feb 05, 2016 110.88 111.36 108.54 109.92 6,898,372 -0.94(-0.85%)
Feb 04, 2016 108.62 112.02 108.62 110.86 6,504,966 +1.56(+1.43%)
Feb 03, 2016 106.54 109.53 105.06 109.30 8,207,565 +3.90(+3.70%)
Feb 02, 2016 107.34 107.87 105.26 105.40 9,639,564 -3.62(-3.32%)
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.