Skip to main content

Boeing Co (NY: BA )

169.24 +1.36 (+0.81%)
Streaming Delayed Price Updated: 2:20 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 345.85 345.85 341.36 341.61 3,217,600 -8.26(-2.36%)
May 30, 2019 350.00 351.92 347.94 349.87 2,175,883 +1.07(+0.31%)
May 29, 2019 352.59 352.79 346.05 348.80 4,141,683 -6.08(-1.71%)
May 28, 2019 355.29 359.31 354.88 354.88 3,426,857 -0.02(-0.01%)
May 24, 2019 355.00 361.40 353.00 354.90 5,319,700 +4.35(+1.24%)
May 23, 2019 345.92 351.47 341.15 350.55 5,301,573 -2.23(-0.63%)
May 22, 2019 357.22 357.57 351.75 352.78 3,836,698 -5.97(-1.66%)
May 21, 2019 358.03 360.77 354.88 358.75 4,020,845 +5.96(+1.69%)
May 20, 2019 353.00 355.94 350.53 352.79 3,217,711 -2.23(-0.63%)
May 17, 2019 351.50 359.99 351.16 355.02 5,282,900 +1.21(+0.34%)
May 16, 2019 348.64 356.50 345.82 353.81 6,031,626 +8.17(+2.36%)
May 15, 2019 339.80 348.80 337.64 345.64 4,808,785 +2.60(+0.76%)
May 14, 2019 339.90 346.10 337.23 343.04 4,746,475 +5.67(+1.68%)
May 13, 2019 344.51 346.63 337.00 337.37 7,754,662 -17.30(-4.88%)
May 10, 2019 351.87 355.54 347.55 354.67 4,574,000 +0.54(+0.15%)
May 09, 2019 354.76 355.65 347.47 354.13 6,074,304 -5.62(-1.56%)
May 08, 2019 357.77 361.52 353.33 359.75 6,028,702 +2.52(+0.71%)
May 07, 2019 366.33 367.71 355.02 357.23 9,739,063 -14.37(-3.87%)
May 06, 2019 367.88 372.48 365.63 371.60 4,745,301 -4.86(-1.29%)
May 03, 2019 376.08 377.90 374.22 376.46 2,953,800 +0.66(+0.18%)
May 02, 2019 375.50 377.65 373.25 375.80 2,437,957 -1.00(-0.27%)
May 01, 2019 378.53 381.20 376.38 376.80 2,763,565 -0.89(-0.24%)
Apr 30, 2019 379.50 381.14 375.05 377.69 3,731,103 -1.36(-0.36%)
Apr 29, 2019 378.49 385.30 376.76 379.05 5,454,631 -1.74(-0.46%)
Apr 26, 2019 383.89 384.00 378.14 380.79 4,259,600 -2.01(-0.53%)
Apr 25, 2019 376.01 384.80 372.76 382.80 6,610,330 +7.34(+1.95%)
Apr 24, 2019 377.89 381.15 373.66 375.46 9,851,477 +1.44(+0.39%)
Apr 23, 2019 375.54 376.87 372.61 374.02 4,887,323 -1.15(-0.31%)
Apr 22, 2019 375.69 378.95 374.90 375.17 4,144,949 -4.90(-1.29%)
Apr 18, 2019 377.52 382.17 377.52 380.07 4,703,100 +2.55(+0.68%)
Apr 17, 2019 384.10 384.19 377.48 377.52 4,198,966 -4.20(-1.10%)
Apr 16, 2019 376.51 384.64 375.03 381.72 7,081,660 +6.26(+1.67%)
Apr 15, 2019 376.70 377.90 373.68 375.46 3,819,170 -4.18(-1.10%)
Apr 12, 2019 375.75 379.95 372.00 379.64 7,334,600 +9.48(+2.56%)
Apr 11, 2019 364.62 371.08 364.21 370.16 6,564,293 +5.22(+1.43%)
Apr 10, 2019 368.40 368.79 362.92 364.94 8,283,347 -4.10(-1.11%)
Apr 09, 2019 370.29 372.24 367.75 369.04 7,978,315 -5.48(-1.46%)
Apr 08, 2019 376.20 379.80 371.86 374.52 14,468,111 -17.41(-4.44%)
Apr 05, 2019 398.07 398.66 390.95 391.93 6,857,100 -3.93(-0.99%)
Apr 04, 2019 385.99 397.06 385.10 395.86 9,372,389 +11.12(+2.89%)
Apr 03, 2019 389.68 391.54 384.07 384.74 7,320,143 -6.01(-1.54%)
Apr 02, 2019 388.50 394.83 388.50 390.75 6,397,952 -0.79(-0.20%)
Apr 01, 2019 385.80 392.90 383.10 391.54 7,729,600 +10.12(+2.65%)
Mar 29, 2019 376.52 382.18 374.74 381.42 7,694,700 +6.98(+1.86%)
Mar 28, 2019 376.60 376.66 372.33 374.44 4,912,374 +0.23(+0.06%)
Mar 27, 2019 371.89 376.66 365.55 374.21 9,596,631 +3.83(+1.03%)
Mar 26, 2019 375.58 375.60 367.60 370.38 6,473,797 -0.08(-0.02%)
Mar 25, 2019 365.00 371.21 362.89 370.46 7,937,500 +8.29(+2.29%)
Mar 22, 2019 368.79 369.86 361.52 362.17 10,143,900 -10.53(-2.83%)
Mar 21, 2019 374.04 377.00 372.23 372.70 6,949,572 -3.46(-0.92%)
Mar 20, 2019 374.70 380.80 373.68 376.16 8,728,320 +2.73(+0.73%)
Mar 19, 2019 371.14 378.77 371.01 373.43 9,853,396 +1.15(+0.31%)
Mar 18, 2019 370.00 373.07 367.20 372.28 12,946,148 -6.71(-1.77%)
Mar 15, 2019 370.88 385.71 366.45 378.99 26,697,700 +5.69(+1.52%)
Mar 14, 2019 374.99 380.39 372.10 373.30 13,502,724 -3.84(-1.02%)
Mar 13, 2019 378.43 381.77 363.33 377.14 32,632,160 +1.73(+0.46%)
Mar 12, 2019 384.70 390.00 368.00 375.41 36,907,328 -24.60(-6.15%)
Mar 11, 2019 371.27 402.67 365.55 400.01 34,729,024 -22.53(-5.33%)
Mar 08, 2019 416.77 423.43 415.50 422.54 3,794,900 -0.02(-0.00%)
Mar 07, 2019 423.36 427.70 416.44 422.56 4,890,499 -1.90(-0.45%)
Mar 06, 2019 429.70 432.00 422.08 424.46 4,156,364 -5.66(-1.32%)
Mar 05, 2019 431.04 433.85 428.64 430.12 2,833,844 -2.57(-0.59%)
Mar 04, 2019 443.22 444.50 426.63 432.69 5,966,148 -7.93(-1.80%)
Mar 01, 2019 446.01 446.01 440.19 440.62 5,124,100 +0.66(+0.15%)
Feb 28, 2019 438.70 441.42 437.08 439.96 5,056,831 +4.52(+1.04%)
Feb 27, 2019 427.17 436.33 427.15 435.44 4,599,129 +8.67(+2.03%)
Feb 26, 2019 426.00 429.00 424.25 426.77 2,502,679 -0.10(-0.02%)
Feb 25, 2019 427.49 429.92 426.52 426.87 3,274,029 +2.82(+0.67%)
Feb 22, 2019 419.70 424.47 419.14 424.05 3,132,200 +6.47(+1.55%)
Feb 21, 2019 421.58 422.41 415.68 417.58 2,877,506 -3.97(-0.94%)
Feb 20, 2019 417.14 421.84 417.11 421.55 3,987,359 +5.29(+1.27%)
Feb 19, 2019 415.50 417.94 414.54 416.26 3,049,280 -1.71(-0.41%)
Feb 15, 2019 412.48 418.05 411.43 417.97 4,017,300 +8.15(+1.99%)
Feb 14, 2019 408.93 412.22 407.80 409.82 2,723,032 -0.76(-0.19%)
Feb 13, 2019 412.52 412.72 407.67 410.58 3,077,187 -0.14(-0.03%)
Feb 12, 2019 407.00 411.21 405.39 410.72 3,260,996 +6.77(+1.68%)
Feb 11, 2019 408.10 409.83 402.69 403.95 3,045,756 -0.96(-0.24%)
Feb 08, 2019 400.00 404.96 397.80 404.91 4,570,900 -0.26(-0.06%)
Feb 07, 2019 407.93 410.35 402.29 405.17 5,204,381 -5.94(-1.44%)
Feb 06, 2019 411.51 413.88 405.66 411.11 5,353,326 +0.93(+0.23%)
Feb 05, 2019 400.75 410.75 399.55 410.18 7,223,791 +13.18(+3.32%)
Feb 04, 2019 388.97 397.07 388.12 397.00 4,245,585 +9.57(+2.47%)
Feb 01, 2019 386.11 392.80 384.73 387.43 5,625,700 +1.81(+0.47%)
Jan 31, 2019 387.16 388.98 382.08 385.62 6,874,028 -2.10(-0.54%)
Jan 30, 2019 387.40 391.97 380.50 387.72 12,699,595 +22.81(+6.25%)
Jan 29, 2019 363.07 367.78 362.41 364.91 3,191,207 +1.94(+0.53%)
Jan 28, 2019 360.65 363.17 357.50 362.97 3,126,174 -1.23(-0.34%)
Jan 25, 2019 362.49 366.94 360.33 364.20 3,190,400 +5.93(+1.66%)
Jan 24, 2019 358.91 363.18 356.90 358.27 2,801,254 -0.34(-0.09%)
Jan 23, 2019 361.91 362.20 353.67 358.61 2,923,549 +0.71(+0.20%)
Jan 22, 2019 362.86 364.20 354.23 357.90 4,334,318 -6.83(-1.87%)
Jan 18, 2019 363.88 367.32 361.32 364.73 4,256,500 +5.64(+1.57%)
Jan 17, 2019 350.75 363.83 350.73 359.09 4,260,617 +7.03(+2.00%)
Jan 16, 2019 352.50 355.00 351.56 352.06 2,736,666 -0.18(-0.05%)
Jan 15, 2019 352.00 353.32 347.98 352.24 2,939,463 +1.88(+0.54%)
Jan 14, 2019 348.20 352.81 347.01 350.36 2,474,598 -2.54(-0.72%)
Jan 11, 2019 348.56 354.36 348.09 352.90 3,158,800 +0.29(+0.08%)
Jan 10, 2019 346.51 353.47 343.00 352.61 5,352,571 +8.78(+2.55%)
Jan 09, 2019 342.96 347.20 340.87 343.83 4,205,314 +3.30(+0.97%)
Jan 08, 2019 334.11 341.25 332.65 340.53 4,732,573 +12.42(+3.79%)
Jan 07, 2019 330.52 330.69 323.35 328.11 4,028,409 +1.03(+0.31%)
Jan 04, 2019 316.69 328.44 316.08 327.08 4,448,700 +16.18(+5.20%)
Jan 03, 2019 319.49 319.74 309.40 310.90 5,577,638 -3.70(-1.18%)
Jan 02, 2019 316.19 323.95 313.71 314.60 3,277,823 -7.90(-2.45%)
Dec 31, 2018 320.50 323.64 318.75 322.50 3,557,600 +6.12(+1.93%)
Dec 28, 2018 319.74 321.53 315.15 316.38 3,725,100 -0.76(-0.24%)
Dec 27, 2018 309.04 317.14 302.24 317.14 4,334,055 +3.21(+1.02%)
Dec 26, 2018 298.61 314.09 292.47 313.93 4,838,613 +19.77(+6.72%)
Dec 24, 2018 300.65 303.00 294.16 294.16 3,435,300 -10.39(-3.41%)
Dec 21, 2018 309.09 314.97 304.01 304.55 7,641,700 -8.50(-2.72%)
Dec 20, 2018 317.00 321.82 308.00 313.05 5,327,113 -6.50(-2.03%)
Dec 19, 2018 329.33 333.48 316.10 319.55 4,783,271 -8.51(-2.59%)
Dec 18, 2018 325.46 332.09 323.20 328.06 5,873,452 +11.93(+3.77%)
Dec 17, 2018 316.91 327.22 314.44 316.13 4,959,746 -2.62(-0.82%)
Dec 14, 2018 322.45 323.91 315.56 318.75 3,298,400 -6.72(-2.06%)
Dec 13, 2018 328.40 328.74 324.17 325.47 2,246,689 -1.22(-0.37%)
Dec 12, 2018 327.38 331.90 324.66 326.69 3,424,369 +4.66(+1.45%)
Dec 11, 2018 333.25 334.49 318.75 322.03 3,564,704 -4.32(-1.32%)
Dec 10, 2018 321.27 327.20 315.51 326.35 4,395,498 +3.13(+0.97%)
Dec 07, 2018 332.35 337.61 321.39 323.22 4,526,200 -8.68(-2.62%)
Dec 06, 2018 329.99 333.63 317.30 331.90 9,295,599 -10.60(-3.09%)
Dec 04, 2018 357.00 358.32 341.74 342.50 5,199,000 -17.46(-4.85%)
Dec 03, 2018 364.31 369.00 356.37 359.96 6,564,595 +13.20(+3.81%)
Nov 30, 2018 341.94 347.58 337.50 346.76 5,373,900 +4.20(+1.23%)
Nov 29, 2018 335.97 343.23 334.06 342.56 5,295,052 +9.06(+2.72%)
Nov 28, 2018 325.72 334.01 321.73 333.50 6,114,990 +15.47(+4.86%)
Nov 27, 2018 315.28 318.56 310.96 318.03 2,945,342 +1.67(+0.53%)
Nov 26, 2018 315.56 318.59 310.66 316.36 3,359,782 +4.04(+1.29%)
Nov 23, 2018 315.00 317.00 311.87 312.32 1,599,300 -5.00(-1.58%)
Nov 21, 2018 317.32 317.32 317.32 0 -0.38(-0.12%)
Nov 20, 2018 302.10 322.18 296.61 317.70 6,874,498 -3.24(-1.01%)
Nov 19, 2018 335.55 336.04 317.20 320.94 6,776,586 -15.01(-4.47%)
Nov 16, 2018 339.00 340.19 331.16 335.95 4,425,100 -5.62(-1.65%)
Nov 15, 2018 341.12 347.98 336.51 341.57 4,861,927 -3.15(-0.91%)
Nov 14, 2018 352.09 355.85 343.89 344.72 3,437,214 -4.79(-1.37%)
Nov 13, 2018 349.55 355.38 342.04 349.51 4,958,346 -7.52(-2.11%)
Nov 12, 2018 370.21 370.48 355.99 357.03 3,083,184 -12.31(-3.33%)
Nov 09, 2018 367.83 371.00 366.12 369.34 2,590,300 -1.43(-0.39%)
Nov 08, 2018 369.33 373.70 365.55 370.77 2,751,776 -1.25(-0.34%)
Nov 07, 2018 367.64 372.85 359.50 372.02 4,012,907 +5.55(+1.51%)
Nov 06, 2018 362.41 368.44 362.11 366.47 2,467,946 +4.49(+1.24%)
Nov 05, 2018 359.76 363.29 356.48 361.98 2,253,262 +4.23(+1.18%)
Nov 02, 2018 366.97 371.54 356.76 357.75 4,029,800 -5.32(-1.47%)
Nov 01, 2018 357.47 364.57 353.20 363.07 3,759,952 +8.21(+2.31%)
Oct 31, 2018 352.51 363.40 352.51 354.86 4,175,419 +4.95(+1.41%)
Oct 30, 2018 330.35 351.05 329.77 349.91 5,772,826 +14.32(+4.27%)
Oct 29, 2018 360.55 361.71 328.63 335.59 7,460,891 -23.68(-6.59%)
Oct 26, 2018 360.70 363.30 354.12 359.27 4,073,400 -4.50(-1.24%)
Oct 25, 2018 357.30 364.39 354.97 363.77 4,002,423 +9.12(+2.57%)
Oct 24, 2018 361.59 364.60 351.69 354.65 8,440,408 +4.60(+1.31%)
Oct 23, 2018 349.50 353.56 342.83 350.05 4,387,672 -5.93(-1.67%)
Oct 22, 2018 357.85 358.76 352.46 355.98 2,262,009 -0.28(-0.08%)
Oct 19, 2018 359.80 359.87 354.20 356.26 3,491,600 -3.09(-0.86%)
Oct 18, 2018 364.82 367.76 356.76 359.35 3,254,677 -6.15(-1.68%)
Oct 17, 2018 368.00 368.50 362.70 365.50 2,237,426 -2.75(-0.75%)
Oct 16, 2018 360.45 368.57 358.55 368.25 2,819,094 +9.37(+2.61%)
Oct 15, 2018 359.46 362.55 355.50 358.88 2,978,830 -1.23(-0.34%)
Oct 12, 2018 366.01 367.12 352.26 360.11 5,509,700 +2.00(+0.56%)
Oct 11, 2018 363.44 369.85 355.10 358.11 6,263,962 -9.36(-2.55%)
Oct 10, 2018 382.96 383.80 367.09 367.47 6,031,368 -17.97(-4.66%)
Oct 09, 2018 384.37 386.82 381.14 385.44 2,862,507 -0.33(-0.09%)
Oct 08, 2018 383.84 386.73 377.35 385.77 3,323,324 -0.70(-0.18%)
Oct 05, 2018 389.00 392.39 383.03 386.47 2,899,600 -3.52(-0.90%)
Oct 04, 2018 390.74 391.09 385.29 389.99 3,822,222 -2.31(-0.59%)
Oct 03, 2018 388.90 394.28 386.69 392.30 4,793,466 +5.93(+1.53%)
Oct 02, 2018 380.85 388.61 379.77 386.37 4,621,469 +4.08(+1.07%)
Oct 01, 2018 375.16 383.21 375.00 382.29 4,756,691 +10.39(+2.79%)
Sep 28, 2018 368.63 374.22 366.22 371.90 3,600,400 +4.51(+1.23%)
Sep 27, 2018 368.40 368.97 364.40 367.39 2,355,772 +2.36(+0.65%)
Sep 26, 2018 367.50 368.56 364.32 365.03 2,368,568 -2.20(-0.60%)
Sep 25, 2018 369.08 370.46 366.88 367.23 2,966,015 -0.76(-0.21%)
Sep 24, 2018 371.00 371.89 367.33 367.99 2,799,886 -4.24(-1.14%)
Sep 21, 2018 369.40 372.56 366.05 372.23 7,144,000 +4.77(+1.30%)
Sep 20, 2018 368.74 371.73 365.67 367.46 4,008,705 +2.24(+0.61%)
Sep 19, 2018 363.58 371.23 363.19 365.22 4,753,380 +1.64(+0.45%)
Sep 18, 2018 357.30 365.81 356.10 363.58 3,003,239 +7.62(+2.14%)
Sep 17, 2018 359.28 361.30 354.54 355.96 2,552,994 -3.84(-1.07%)
Sep 14, 2018 356.44 362.26 356.10 359.80 2,835,700 +4.34(+1.22%)
Sep 13, 2018 356.36 360.42 354.30 355.46 3,157,242 +2.05(+0.58%)
Sep 12, 2018 345.00 355.04 344.61 353.41 4,003,188 +8.16(+2.36%)
Sep 11, 2018 339.01 346.62 337.31 345.25 2,731,262 +3.39(+0.99%)
Sep 10, 2018 349.49 350.75 341.68 341.86 3,064,581 -7.42(-2.12%)
Sep 07, 2018 348.82 350.01 344.46 349.28 3,921,800 -1.99(-0.57%)
Sep 06, 2018 347.55 353.35 346.58 351.27 3,585,464 +4.59(+1.32%)
Sep 05, 2018 345.77 347.25 343.16 346.68 2,959,269 +0.43(+0.12%)
Sep 04, 2018 341.60 346.32 339.28 346.25 2,699,370 +3.46(+1.01%)
Aug 31, 2018 342.79 342.79 342.79 0 -4.11(-1.18%)
Aug 30, 2018 350.35 350.95 345.75 346.90 3,256,663 -3.29(-0.94%)
Aug 29, 2018 352.26 352.35 349.21 350.19 1,849,459 -1.02(-0.29%)
Aug 28, 2018 355.00 355.68 350.61 351.21 2,474,140 -2.53(-0.72%)
Aug 27, 2018 352.11 355.00 351.01 353.74 2,279,566 +4.36(+1.25%)
Aug 24, 2018 348.77 350.63 348.10 349.38 1,954,500 +1.90(+0.55%)
Aug 23, 2018 349.15 350.28 345.46 347.48 1,833,304 -2.55(-0.73%)
Aug 22, 2018 354.32 355.87 349.84 350.03 2,682,842 -3.74(-1.06%)
Aug 21, 2018 351.00 354.45 349.63 353.77 2,963,480 +3.03(+0.86%)
Aug 20, 2018 348.60 352.61 347.10 350.74 3,018,446 +4.34(+1.25%)
Aug 17, 2018 346.00 348.50 341.67 346.40 3,069,100 +0.42(+0.12%)
Aug 16, 2018 339.06 347.72 338.30 345.98 5,867,567 +14.22(+4.29%)
Aug 15, 2018 336.57 337.14 328.03 331.76 3,798,470 -7.38(-2.18%)
Aug 14, 2018 339.12 340.15 337.62 339.14 2,016,876 +0.78(+0.23%)
Aug 13, 2018 339.60 342.15 337.34 338.36 1,877,236 -1.05(-0.31%)
Aug 10, 2018 341.00 341.00 336.45 339.41 2,745,600 -4.31(-1.25%)
Aug 09, 2018 346.07 346.84 343.12 343.72 2,301,933 -4.06(-1.17%)
Aug 08, 2018 350.50 351.62 346.25 347.78 2,334,263 -2.98(-0.85%)
Aug 07, 2018 348.05 352.12 345.50 350.76 2,267,449 +4.19(+1.21%)
Aug 06, 2018 347.37 347.37 343.12 346.57 3,251,104 -1.87(-0.54%)
Aug 03, 2018 349.50 350.99 345.67 348.44 2,285,200 -1.29(-0.37%)
Aug 02, 2018 348.62 350.73 346.03 349.73 2,655,240 -3.03(-0.86%)
Aug 01, 2018 354.09 357.91 350.50 352.76 2,718,146 -3.54(-0.99%)
Jul 31, 2018 354.38 359.02 354.06 356.30 2,727,858 +5.24(+1.49%)
Jul 30, 2018 361.99 362.45 350.47 351.06 3,080,192 -9.59(-2.66%)
Jul 27, 2018 361.06 364.54 359.47 360.65 2,916,300 +1.33(+0.37%)
Jul 26, 2018 355.38 360.20 355.27 359.32 3,190,632 +3.40(+0.96%)
Jul 25, 2018 351.52 356.24 345.50 355.92 7,381,042 -2.35(-0.66%)
Jul 24, 2018 356.75 359.47 354.64 358.27 3,178,983 +5.00(+1.42%)
Jul 23, 2018 355.00 355.00 352.39 353.27 1,943,209 -1.63(-0.46%)
Jul 20, 2018 353.04 356.99 353.00 354.90 1,817,836 -0.43(-0.12%)
Jul 19, 2018 357.69 359.39 355.26 355.33 2,711,132 -4.90(-1.36%)
Jul 18, 2018 359.00 361.86 354.26 360.23 3,089,998 +3.35(+0.94%)
Jul 17, 2018 357.61 358.94 355.04 356.88 2,730,045 +0.78(+0.22%)
Jul 16, 2018 353.97 356.34 352.35 356.10 2,888,967 +5.31(+1.51%)
Jul 13, 2018 351.24 346.20 350.79 2,281,610 +4.76(+1.38%)
Jul 12, 2018 346.60 342.74 346.03 2,030,037 +5.43(+1.59%)
Jul 11, 2018 339.19 340.60 3,055,037 -6.56(-1.89%)
Jul 10, 2018 342.78 348.00 342.78 347.16 3,270,777 +5.24(+1.53%)
Jul 09, 2018 337.50 343.04 336.51 341.92 3,125,581 +7.28(+2.18%)
Jul 06, 2018 332.84 336.10 330.45 334.64 2,138,162 +1.46(+0.44%)
Jul 05, 2018 337.28 329.10 333.18 2,397,894 +0.25(+0.08%)
Jul 03, 2018 332.93 332.93 332.93 0 -3.15(-0.94%)
Jul 02, 2018 330.69 336.31 329.32 336.08 2,820,735 +0.57(+0.17%)
Jun 29, 2018 340.00 335.36 335.51 3,154,812 +0.86(+0.26%)
Jun 28, 2018 330.00 337.54 327.40 334.65 3,346,912 +4.83(+1.46%)
Jun 27, 2018 334.85 341.42 329.76 329.82 4,576,890 -1.48(-0.45%)
Jun 26, 2018 332.39 334.40 330.48 331.30 3,112,262 +0.10(+0.03%)
Jun 25, 2018 332.52 333.85 327.60 331.20 5,005,880 -7.71(-2.27%)
Jun 22, 2018 340.43 340.94 336.60 338.91 3,298,084 +1.25(+0.37%)
Jun 21, 2018 341.15 341.15 336.25 337.66 4,047,124 -5.03(-1.47%)
Jun 20, 2018 346.00 346.98 340.46 342.69 4,538,612 +1.57(+0.46%)
Jun 19, 2018 347.17 347.17 338.57 341.12 6,851,698 -13.62(-3.84%)
Jun 18, 2018 353.19 357.64 352.37 354.74 3,357,057 -3.14(-0.88%)
Jun 15, 2018 361.66 353.47 357.88 9,945,956 -4.54(-1.25%)
Jun 14, 2018 366.15 367.64 358.83 362.42 4,039,472 -1.43(-0.39%)
Jun 13, 2018 370.67 371.00 363.29 363.85 3,867,002 -6.77(-1.83%)
Jun 12, 2018 371.24 372.73 367.99 370.62 2,439,734 -0.32(-0.09%)
Jun 11, 2018 371.00 373.33 368.80 370.94 2,467,345 +1.44(+0.39%)
Jun 08, 2018 368.14 371.42 365.46 369.50 3,292,875 +0.97(+0.26%)
Jun 07, 2018 372.00 374.48 366.05 368.53 4,374,168 -3.03(-0.82%)
Jun 06, 2018 371.60 371.56 4,486,071 +11.46(+3.18%)
Jun 05, 2018 360.50 363.37 358.85 360.10 2,566,504 -0.63(-0.17%)
Jun 04, 2018 358.97 363.38 358.85 360.73 2,949,744 +4.01(+1.12%)
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.