Skip to main content

Boeing Co (NY: BA )

176.47 -2.41 (-1.35%)
Streaming Delayed Price Updated: 12:16 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 332.26 337.74 327.95 336.95 5,530,428 +4.08(+1.23%)
Nov 29, 2018 326.46 333.52 324.61 332.86 5,449,284 +8.80(+2.72%)
Nov 28, 2018 316.50 324.56 312.62 324.06 6,293,104 +15.03(+4.86%)
Nov 27, 2018 306.36 309.54 302.16 309.03 3,031,132 +1.62(+0.53%)
Nov 26, 2018 306.63 309.57 301.87 307.41 3,457,644 +3.93(+1.29%)
Nov 23, 2018 306.08 308.03 303.04 303.48 1,645,883 -4.86(-1.58%)
Nov 21, 2018 308.34 308.34 308.34 0 -0.37(-0.12%)
Nov 20, 2018 293.55 313.06 288.21 308.71 7,074,735 -3.15(-1.01%)
Nov 19, 2018 326.05 326.53 308.22 311.86 6,973,971 -14.59(-4.47%)
Nov 16, 2018 329.40 330.56 321.79 326.44 4,553,992 -5.46(-1.65%)
Nov 15, 2018 331.46 338.13 326.99 331.90 5,003,543 -3.06(-0.91%)
Nov 14, 2018 342.12 345.78 334.16 334.96 3,537,331 -4.65(-1.37%)
Nov 13, 2018 339.66 345.32 332.36 339.62 5,102,770 -7.31(-2.11%)
Nov 12, 2018 359.73 359.99 345.91 346.93 3,172,989 -11.96(-3.33%)
Nov 09, 2018 357.42 360.50 355.76 358.89 2,665,749 -1.39(-0.39%)
Nov 08, 2018 358.88 363.12 355.20 360.28 2,831,928 +0.45(+0.12%)
Nov 07, 2018 355.59 360.63 347.72 359.83 4,148,863 +5.37(+1.51%)
Nov 06, 2018 350.53 356.37 350.24 354.46 2,551,559 +4.34(+1.24%)
Nov 05, 2018 347.97 351.38 344.80 350.12 2,329,602 +4.09(+1.18%)
Nov 02, 2018 354.94 359.37 345.07 346.03 4,166,329 -5.15(-1.47%)
Nov 01, 2018 345.76 352.62 341.63 351.17 3,887,338 +7.94(+2.31%)
Oct 31, 2018 340.96 351.49 340.96 343.23 4,316,881 +4.79(+1.41%)
Oct 30, 2018 319.52 339.55 318.96 338.44 5,968,408 +13.85(+4.27%)
Oct 29, 2018 348.74 349.86 317.86 324.59 7,713,665 -22.90(-6.59%)
Oct 26, 2018 348.88 351.39 342.52 347.50 4,211,406 -4.35(-1.24%)
Oct 25, 2018 345.59 352.45 343.34 351.85 4,138,024 +8.82(+2.57%)
Oct 24, 2018 349.74 352.65 340.17 343.03 8,726,368 +4.45(+1.31%)
Oct 23, 2018 338.05 341.97 331.60 338.58 4,536,325 -5.74(-1.67%)
Oct 22, 2018 346.12 347.00 340.91 344.31 2,338,645 -0.27(-0.08%)
Oct 19, 2018 348.01 348.08 342.60 344.59 3,609,895 -2.99(-0.86%)
Oct 18, 2018 352.87 355.71 345.07 347.57 3,364,945 -5.95(-1.68%)
Oct 17, 2018 355.94 356.42 350.81 353.52 2,313,229 -2.66(-0.75%)
Oct 16, 2018 348.64 356.49 346.80 356.18 2,914,604 +9.06(+2.61%)
Oct 15, 2018 347.68 350.67 343.85 347.12 3,079,752 -1.19(-0.34%)
Oct 12, 2018 354.02 355.09 340.72 348.31 5,696,368 +1.93(+0.56%)
Oct 11, 2018 351.53 357.73 343.46 346.38 6,476,184 -9.05(-2.55%)
Oct 10, 2018 370.41 371.22 355.06 355.43 6,235,710 -17.38(-4.66%)
Oct 09, 2018 371.77 374.14 368.65 372.81 2,959,488 -0.32(-0.09%)
Oct 08, 2018 371.26 374.06 364.98 373.13 3,435,917 -0.68(-0.18%)
Oct 05, 2018 376.25 379.53 370.48 373.81 2,997,838 -3.40(-0.90%)
Oct 04, 2018 377.94 378.27 372.66 377.21 3,951,718 -2.23(-0.59%)
Oct 03, 2018 376.16 381.36 374.02 379.44 4,955,868 +5.74(+1.53%)
Oct 02, 2018 368.37 375.88 367.32 373.71 4,778,043 +3.95(+1.07%)
Oct 01, 2018 362.87 370.65 362.71 369.76 4,917,847 +10.05(+2.79%)
Sep 28, 2018 356.55 361.96 354.22 359.71 3,722,381 +4.36(+1.23%)
Sep 27, 2018 356.33 356.88 352.46 355.35 2,435,585 +2.28(+0.65%)
Sep 26, 2018 355.46 356.48 352.38 353.07 2,448,814 -2.13(-0.60%)
Sep 25, 2018 356.99 358.32 354.86 355.20 3,066,503 -0.73(-0.21%)
Sep 24, 2018 358.84 359.70 355.29 355.93 2,894,745 -4.10(-1.14%)
Sep 21, 2018 357.30 360.36 354.06 360.03 7,386,037 +4.61(+1.30%)
Sep 20, 2018 356.66 359.55 353.69 355.42 4,144,519 +2.17(+0.61%)
Sep 19, 2018 351.67 359.06 351.29 353.25 4,914,424 +1.59(+0.45%)
Sep 18, 2018 345.59 353.82 344.43 351.67 3,104,988 +7.37(+2.14%)
Sep 17, 2018 347.51 349.46 342.92 344.30 2,639,489 -3.71(-1.07%)
Sep 14, 2018 344.76 350.39 344.43 348.01 2,931,773 +4.20(+1.22%)
Sep 13, 2018 344.68 348.61 342.69 343.81 3,264,209 +1.98(+0.58%)
Sep 12, 2018 333.69 343.40 333.32 341.83 4,138,815 +7.89(+2.36%)
Sep 11, 2018 327.90 335.26 326.26 333.94 2,823,796 +3.28(+0.99%)
Sep 10, 2018 338.04 339.26 330.48 330.66 3,168,408 -7.18(-2.12%)
Sep 07, 2018 337.39 338.54 333.17 337.83 4,054,670 -1.93(-0.57%)
Sep 06, 2018 336.16 341.77 335.22 339.76 3,706,939 +4.44(+1.32%)
Sep 05, 2018 334.44 335.87 331.92 335.32 3,059,528 +0.42(+0.12%)
Sep 04, 2018 330.41 334.97 328.16 334.90 2,790,824 +3.35(+1.01%)
Aug 31, 2018 331.56 331.56 331.56 0 -3.97(-1.18%)
Aug 30, 2018 338.87 339.45 334.42 335.53 3,366,998 -3.18(-0.94%)
Aug 29, 2018 340.72 340.80 337.77 338.71 1,912,118 -0.99(-0.29%)
Aug 28, 2018 343.37 344.02 339.12 339.70 2,557,963 -2.45(-0.72%)
Aug 27, 2018 340.57 343.37 339.51 342.15 2,356,797 +4.22(+1.25%)
Aug 24, 2018 337.34 339.14 336.69 337.93 2,020,718 +1.84(+0.55%)
Aug 23, 2018 337.71 338.80 334.14 336.09 1,895,416 -2.47(-0.73%)
Aug 22, 2018 342.71 344.21 338.38 338.56 2,773,736 -3.62(-1.06%)
Aug 21, 2018 339.50 342.83 338.17 342.18 3,063,882 +2.93(+0.86%)
Aug 20, 2018 337.18 341.06 335.73 339.25 3,120,710 +4.20(+1.25%)
Aug 17, 2018 334.66 337.08 330.47 335.05 3,173,080 +0.41(+0.12%)
Aug 16, 2018 327.95 336.32 327.21 334.64 6,066,359 +13.75(+4.29%)
Aug 15, 2018 325.54 326.09 317.28 320.89 3,927,161 -7.14(-2.18%)
Aug 14, 2018 328.01 329.00 326.56 328.03 2,085,207 +0.75(+0.23%)
Aug 13, 2018 328.47 330.94 326.29 327.27 1,940,836 -1.02(-0.31%)
Aug 10, 2018 329.83 329.83 325.43 328.29 2,838,620 -4.17(-1.25%)
Aug 09, 2018 334.73 335.47 331.88 332.46 2,379,922 -2.27(-0.68%)
Aug 08, 2018 337.35 338.43 333.26 334.73 2,425,272 -2.87(-0.85%)
Aug 07, 2018 334.99 338.91 332.54 337.60 2,355,853 +4.03(+1.21%)
Aug 06, 2018 334.33 334.33 330.24 333.56 3,377,859 -1.80(-0.54%)
Aug 03, 2018 336.38 337.82 332.70 335.37 2,374,296 -1.24(-0.37%)
Aug 02, 2018 335.54 337.57 333.05 336.61 2,758,763 -2.92(-0.86%)
Aug 01, 2018 340.80 344.48 337.35 339.52 2,824,122 -3.41(-0.99%)
Jul 31, 2018 341.08 345.55 340.77 342.93 2,834,213 +5.04(+1.49%)
Jul 30, 2018 348.41 348.85 337.32 337.89 3,200,284 -9.23(-2.66%)
Jul 27, 2018 347.51 350.86 345.98 347.12 3,030,002 +1.28(+0.37%)
Jul 26, 2018 342.04 346.68 341.94 345.84 3,315,029 +3.27(+0.96%)
Jul 25, 2018 338.33 342.87 332.54 342.56 7,668,817 -2.26(-0.66%)
Jul 24, 2018 343.36 345.98 341.33 344.83 3,302,926 +4.81(+1.42%)
Jul 23, 2018 341.68 341.68 339.17 340.01 2,018,971 -1.57(-0.46%)
Jul 20, 2018 339.79 343.59 339.75 341.58 1,888,710 -0.41(-0.12%)
Jul 19, 2018 344.27 345.90 341.93 342.00 2,816,835 -4.72(-1.36%)
Jul 18, 2018 345.53 348.28 340.97 346.71 3,210,472 +3.22(+0.94%)
Jul 17, 2018 344.19 345.47 341.72 343.49 2,836,485 +0.75(+0.22%)
Jul 16, 2018 340.69 342.97 339.13 342.74 3,001,603 +5.11(+1.51%)
Jul 13, 2018 338.06 333.21 337.63 2,370,566 +4.58(+1.38%)
Jul 12, 2018 333.59 329.88 333.05 2,109,185 +5.23(+1.59%)
Jul 11, 2018 326.46 327.82 3,174,148 -6.31(-1.89%)
Jul 10, 2018 329.92 334.94 329.92 334.13 3,398,299 +5.04(+1.53%)
Jul 09, 2018 324.83 330.17 323.88 329.09 3,247,442 +7.01(+2.18%)
Jul 06, 2018 320.35 323.49 318.05 322.08 2,221,525 +1.41(+0.44%)
Jul 05, 2018 324.62 316.75 320.68 2,491,384 +0.24(+0.07%)
Jul 03, 2018 320.44 320.44 320.44 0 -3.03(-0.94%)
Jul 02, 2018 318.28 323.69 316.96 323.47 2,930,711 +0.55(+0.17%)
Jun 29, 2018 327.24 322.77 322.92 3,277,813 +0.83(+0.26%)
Jun 28, 2018 317.62 324.87 315.11 322.09 3,477,403 +4.65(+1.46%)
Jun 27, 2018 322.29 328.61 317.39 317.44 4,755,336 -1.43(-0.45%)
Jun 26, 2018 319.92 321.85 318.08 318.87 3,233,604 +0.10(+0.03%)
Jun 25, 2018 320.04 321.32 315.31 318.77 5,201,051 -7.42(-2.27%)
Jun 22, 2018 327.65 328.15 323.97 326.19 3,426,671 +1.20(+0.37%)
Jun 21, 2018 328.35 328.35 323.63 324.99 4,204,915 -4.84(-1.47%)
Jun 20, 2018 333.02 333.96 327.68 329.83 4,715,565 +1.51(+0.46%)
Jun 19, 2018 334.14 334.14 325.87 328.32 7,118,835 -13.11(-3.84%)
Jun 18, 2018 339.94 344.22 339.15 341.43 3,487,943 -3.02(-0.88%)
Jun 15, 2018 348.09 340.21 344.45 10,333,734 -4.37(-1.25%)
Jun 14, 2018 352.41 353.84 345.36 348.82 4,196,965 -1.38(-0.39%)
Jun 13, 2018 356.76 357.08 349.66 350.20 4,017,770 -6.52(-1.83%)
Jun 12, 2018 357.31 358.74 354.18 356.71 2,534,855 -0.31(-0.09%)
Jun 11, 2018 357.08 359.32 354.96 357.02 2,563,543 +1.39(+0.39%)
Jun 08, 2018 354.32 357.48 351.75 355.63 3,421,259 +0.93(+0.26%)
Jun 07, 2018 358.04 360.43 352.31 354.70 4,544,710 -2.92(-0.82%)
Jun 06, 2018 357.66 357.62 4,660,976 +11.03(+3.18%)
Jun 05, 2018 346.97 349.73 345.38 346.59 2,666,568 -0.61(-0.17%)
Jun 04, 2018 345.50 349.75 345.38 347.19 3,064,750 +3.86(+1.12%)
Jun 01, 2018 342.44 344.71 341.16 343.33 2,761,462 +4.39(+1.29%)
May 31, 2018 343.44 343.44 338.43 338.94 4,577,231 -5.80(-1.68%)
May 30, 2018 342.30 345.45 340.81 344.75 2,934,743 +5.50(+1.62%)
May 29, 2018 344.29 347.42 337.50 339.25 4,413,200 -7.32(-2.11%)
May 25, 2018 346.58 346.58 346.58 0 +1.05(+0.30%)
May 24, 2018 345.00 347.13 341.07 345.53 4,084,991 -0.20(-0.06%)
May 23, 2018 339.06 346.11 338.43 345.73 4,672,072 +4.03(+1.18%)
May 22, 2018 350.34 351.16 341.22 341.70 5,598,223 -8.57(-2.45%)
May 21, 2018 345.01 351.30 345.00 350.26 7,047,840 +12.21(+3.61%)
May 18, 2018 332.63 338.84 332.24 338.05 4,496,388 +6.82(+2.06%)
May 17, 2018 327.69 331.83 327.48 331.23 2,577,225 +3.05(+0.93%)
May 16, 2018 329.17 330.67 327.53 328.18 2,316,847 -1.11(-0.34%)
May 15, 2018 330.13 330.95 327.50 329.28 3,126,272 -2.38(-0.72%)
May 14, 2018 331.09 334.69 330.99 331.66 2,618,419 +2.05(+0.62%)
May 11, 2018 330.87 332.45 328.25 329.61 2,423,097 -1.55(-0.47%)
May 10, 2018 331.08 335.49 329.56 331.16 4,072,011 +1.23(+0.37%)
May 09, 2018 325.13 332.25 324.25 329.93 4,537,281 +5.87(+1.81%)
May 08, 2018 325.40 327.25 322.37 324.06 4,189,929 -1.97(-0.61%)
May 07, 2018 321.05 328.47 321.03 326.03 4,376,261 +5.75(+1.79%)
May 04, 2018 314.16 321.68 314.16 320.28 3,816,518 +3.58(+1.13%)
May 03, 2018 309.31 318.56 305.62 316.70 6,663,824 +6.23(+2.00%)
May 02, 2018 315.56 316.72 310.27 310.48 3,581,972 -5.12(-1.62%)
May 01, 2018 318.43 319.79 310.47 315.60 4,502,736 -3.85(-1.20%)
Apr 30, 2018 326.74 328.09 319.31 319.45 3,885,541 -7.01(-2.15%)
Apr 27, 2018 326.81 328.41 323.48 326.46 3,540,121 -1.83(-0.56%)
Apr 26, 2018 329.46 331.03 324.02 328.29 5,505,044 -0.07(-0.02%)
Apr 25, 2018 323.82 330.32 316.72 328.36 11,506,764 +13.22(+4.19%)
Apr 24, 2018 328.65 332.96 309.60 315.14 7,353,978 -9.37(-2.89%)
Apr 23, 2018 325.19 326.82 321.79 324.51 2,887,040 +0.16(+0.05%)
Apr 20, 2018 326.32 326.95 320.88 324.34 3,172,225 -1.89(-0.58%)
Apr 19, 2018 325.80 327.93 323.22 326.23 3,138,701 -0.34(-0.11%)
Apr 18, 2018 324.02 327.92 322.92 326.57 3,254,628 +4.10(+1.27%)
Apr 17, 2018 320.57 325.37 319.54 322.48 3,529,609 +4.74(+1.49%)
Apr 16, 2018 318.28 319.12 313.87 317.74 4,072,633 +2.38(+0.76%)
Apr 13, 2018 324.65 325.30 312.78 315.35 4,942,547 -7.85(-2.43%)
Apr 12, 2018 317.94 324.04 316.48 323.20 4,513,316 +9.69(+3.09%)
Apr 11, 2018 317.57 323.29 312.51 313.51 4,769,677 -7.15(-2.23%)
Apr 10, 2018 317.33 322.45 315.61 320.67 5,865,190 +11.83(+3.83%)
Apr 09, 2018 318.19 320.71 308.43 308.84 5,147,436 -3.49(-1.12%)
Apr 06, 2018 316.62 320.33 308.58 312.32 5,965,992 -9.84(-3.06%)
Apr 05, 2018 316.61 324.62 316.29 322.17 6,461,136 +8.58(+2.74%)
Apr 04, 2018 299.09 313.94 298.69 313.59 8,595,097 -3.24(-1.02%)
Apr 03, 2018 311.02 317.09 309.42 316.82 4,993,161 +8.02(+2.60%)
Apr 02, 2018 311.44 315.98 303.75 308.80 5,245,741 -5.21(-1.66%)
Mar 29, 2018 314.01 314.01 314.01 0 +7.53(+2.46%)
Mar 28, 2018 308.24 309.57 298.01 306.48 5,882,485 -1.05(-0.34%)
Mar 27, 2018 317.49 320.71 305.50 307.54 5,591,540 -7.52(-2.39%)
Mar 26, 2018 316.50 317.90 309.90 315.05 5,629,227 +7.63(+2.48%)
Mar 23, 2018 306.61 317.13 304.86 307.42 7,557,161 +1.33(+0.43%)
Mar 22, 2018 316.14 318.61 305.51 306.09 7,596,674 -16.75(-5.19%)
Mar 21, 2018 322.81 327.45 320.99 322.84 4,234,522 -0.51(-0.16%)
Mar 20, 2018 317.80 325.33 317.00 323.35 6,787,539 +5.62(+1.77%)
Mar 19, 2018 313.60 319.23 312.96 317.73 6,607,510 +1.24(+0.39%)
Mar 16, 2018 315.87 316.83 311.86 316.49 9,741,051 +0.47(+0.15%)
Mar 15, 2018 318.24 318.84 309.25 316.02 9,152,363 -0.27(-0.08%)
Mar 14, 2018 325.42 326.12 308.67 316.29 13,632,864 -8.05(-2.48%)
Mar 13, 2018 330.71 333.16 323.33 324.34 5,683,310 -5.29(-1.60%)
Mar 12, 2018 340.17 340.20 328.74 329.63 6,355,561 -9.89(-2.91%)
Mar 09, 2018 337.73 339.88 335.41 339.52 3,694,642 +5.55(+1.66%)
Mar 08, 2018 334.73 337.59 329.40 333.98 4,478,498 +1.62(+0.49%)
Mar 07, 2018 333.66 332.36 4,776,814 -1.80(-0.54%)
Mar 06, 2018 339.25 340.18 331.38 334.16 5,075,396 -3.67(-1.09%)
Mar 05, 2018 323.70 339.76 322.37 337.83 8,496,398 +7.74(+2.34%)
Mar 02, 2018 327.36 331.45 321.12 330.09 10,463,989 -4.81(-1.44%)
Mar 01, 2018 347.00 347.39 331.75 334.90 9,370,483 -11.99(-3.46%)
Feb 28, 2018 351.28 355.88 346.89 346.89 5,705,927 -2.33(-0.67%)
Feb 27, 2018 349.18 354.24 347.93 349.21 4,982,139 +1.11(+0.32%)
Feb 26, 2018 344.29 348.65 343.06 348.10 4,327,532 +6.53(+1.91%)
Feb 23, 2018 343.03 343.59 338.13 341.57 3,503,590 +0.71(+0.21%)
Feb 22, 2018 340.86 3,564,085 +3.40(+1.01%)
Feb 21, 2018 337.65 345.55 336.87 337.46 5,484,560 -0.94(-0.28%)
Feb 20, 2018 337.11 342.65 336.71 338.40 4,492,038 -1.62(-0.48%)
Feb 16, 2018 340.02 340.02 340.02 0 -1.36(-0.40%)
Feb 15, 2018 341.47 333.46 341.38 6,081,031 +11.12(+3.37%)
Feb 14, 2018 326.90 332.73 326.74 330.26 4,529,128 +1.62(+0.49%)
Feb 13, 2018 326.05 333.16 325.89 328.64 4,206,879 -0.61(-0.19%)
Feb 12, 2018 322.33 333.04 320.95 329.26 7,186,421 +10.51(+3.30%)
Feb 09, 2018 319.44 323.52 305.75 318.75 9,223,140 +3.04(+0.96%)
Feb 08, 2018 333.28 334.24 315.46 315.71 8,651,193 -16.04(-4.84%)
Feb 07, 2018 324.51 336.88 323.89 331.76 8,330,198 +6.87(+2.11%)
Feb 06, 2018 304.96 325.61 302.72 324.88 12,517,894 +8.98(+2.84%)
Feb 05, 2018 326.56 333.26 302.47 315.91 10,947,698 -16.60(-4.99%)
Feb 02, 2018 337.36 338.50 332.31 332.51 5,756,679 -7.65(-2.25%)
Feb 01, 2018 336.36 344.46 335.57 340.16 6,356,893 +2.45(+0.73%)
Jan 31, 2018 343.55 344.00 335.09 337.71 11,966,942 +15.88(+4.93%)
Jan 30, 2018 323.23 324.00 321.21 321.83 5,222,223 -2.96(-0.91%)
Jan 29, 2018 325.19 328.29 324.16 324.80 3,488,281 -2.29(-0.70%)
Jan 26, 2018 328.14 329.72 325.21 327.09 5,494,543 +0.11(+0.03%)
Jan 25, 2018 320.41 327.46 319.54 326.98 4,976,918 +8.02(+2.52%)
Jan 24, 2018 320.40 323.06 318.43 318.96 4,410,210 -0.86(-0.27%)
Jan 23, 2018 322.44 323.01 319.07 319.81 4,758,127 -2.30(-0.71%)
Jan 22, 2018 319.53 325.33 316.43 322.11 7,123,099 +0.26(+0.08%)
Jan 19, 2018 325.61 327.83 319.97 321.85 7,622,723 -2.32(-0.71%)
Jan 18, 2018 334.21 334.34 323.21 324.17 9,911,394 -10.34(-3.09%)
Jan 17, 2018 321.85 335.67 320.60 334.51 10,172,454 +15.11(+4.73%)
Jan 16, 2018 323.92 331.38 315.77 319.40 12,896,004 -1.00(-0.31%)
Jan 12, 2018 320.41 320.41 320.41 0 +7.71(+2.47%)
Jan 11, 2018 306.99 312.96 306.09 312.70 4,861,469 +7.49(+2.45%)
Jan 10, 2018 307.01 305.21 4,699,625 +1.74(+0.57%)
Jan 09, 2018 295.99 304.87 295.89 303.46 5,914,342 +7.89(+2.67%)
Jan 08, 2018 294.15 296.25 291.38 295.57 4,323,164 +1.25(+0.42%)
Jan 05, 2018 282.82 294.37 282.77 294.32 6,482,452 +11.60(+4.10%)
Jan 04, 2018 283.94 284.39 281.59 282.72 4,376,347 -1.08(-0.38%)
Jan 03, 2018 282.03 284.47 281.58 283.80 3,368,453 +0.91(+0.32%)
Jan 02, 2018 281.85 282.99 281.51 282.89 3,123,084 +1.84(+0.65%)
Dec 29, 2017 281.05 281.05 281.05 0 -1.37(-0.49%)
Dec 28, 2017 281.90 283.03 280.88 282.42 1,507,401 +0.69(+0.25%)
Dec 27, 2017 282.48 282.85 280.99 281.72 1,518,781 +0.25(+0.09%)
Dec 26, 2017 281.65 283.46 280.80 281.48 1,463,230 +0.25(+0.09%)
Dec 22, 2017 282.40 282.58 279.24 281.23 2,368,695 +0.07(+0.02%)
Dec 21, 2017 284.04 284.36 280.30 281.16 5,661,267 -2.74(-0.96%)
Dec 20, 2017 284.66 285.26 283.14 283.90 2,656,569 +0.62(+0.22%)
Dec 19, 2017 282.56 283.59 280.35 283.28 2,812,606 +1.06(+0.37%)
Dec 18, 2017 282.09 283.17 280.68 282.22 3,026,407 +2.10(+0.75%)
Dec 15, 2017 281.96 283.39 279.25 280.12 7,275,490 +0.06(+0.02%)
Dec 14, 2017 279.56 282.87 279.25 280.07 4,069,772 +1.94(+0.70%)
Dec 13, 2017 276.84 281.94 276.14 278.12 5,248,733 +0.00(+0.00%)
Dec 12, 2017 276.31 279.04 274.19 5,620,507 +0.00(+0.00%)
Dec 11, 2017 272.76 273.02 266.74 269.85 4,149,061 -2.61(-0.96%)
Dec 08, 2017 271.61 273.81 270.23 272.46 4,659,560 +3.75(+1.39%)
Dec 07, 2017 269.52 271.40 264.74 268.71 4,466,442 +3.53(+1.33%)
Dec 06, 2017 263.58 266.02 261.12 265.19 2,661,871 +2.60(+0.99%)
Dec 05, 2017 265.89 266.30 261.94 262.59 2,944,271 -2.31(-0.87%)
Dec 04, 2017 263.18 264.82 263.03 264.90 5,793,846 +6.28(+2.43%)
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.