Skip to main content

Boeing Co (NY: BA )

172.41 -5.95 (-3.34%)
Streaming Delayed Price Updated: 2:09 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 29,775,540 +1.16(+0.65%)
Jul 21, 2020 178.43 182.65 176.75 178.63 40,758,776 +4.21(+2.41%)
Jul 20, 2020 175.13 176.57 171.62 174.42 25,279,636 -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 35,022,320 -9.24(-4.92%)
Jul 15, 2020 185.54 189.53 181.25 187.94 47,998,440 +7.98(+4.43%)
Jul 14, 2020 177.00 181.30 173.41 179.96 39,148,908 +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 171.70 179.32 169.75 178.44 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 38,084,640 +1.42(+0.79%)
Jul 07, 2020 185.07 185.07 178.65 178.88 37,074,256 -9.03(-4.81%)
Jul 06, 2020 184.52 189.36 181.60 187.91 49,410,928 +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 48,974,744 -2.98(-1.63%)
Jun 30, 2020 188.02 188.49 180.38 183.30 65,350,800 -11.19(-5.75%)
Jun 29, 2020 181.00 194.50 176.27 194.49 78,379,360 +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 57,283,748 -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 50,216,580 -0.64(-0.34%)
Jun 22, 2020 184.56 188.70 181.90 188.52 53,827,808 +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 60,700,352 -0.25(-0.13%)
Jun 17, 2020 194.52 196.43 191.25 192.54 52,945,376 -5.23(-2.64%)
Jun 16, 2020 207.15 208.30 192.60 197.77 76,325,424 +6.83(+3.58%)
Jun 15, 2020 177.18 193.23 175.89 190.94 78,464,824 +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 179.35 192.18 166.01 170.00 102,929,016 -33.41(-16.42%)
Jun 10, 2020 211.17 213.03 197.40 203.41 90,091,784 -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 80,649,152 +25.07(+12.20%)
Jun 05, 2020 205.00 218.79 197.36 205.43 99,846,000 +21.13(+11.47%)
Jun 04, 2020 181.28 188.60 177.40 184.30 67,092,880 +11.14(+6.43%)
Jun 03, 2020 157.10 173.78 155.49 173.16 66,260,204 +19.85(+12.95%)
Jun 02, 2020 154.00 155.85 151.81 153.31 24,736,028 +1.92(+1.27%)
Jun 01, 2020 145.45 153.55 144.55 151.39 27,177,148 +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 34,763,304 +0.30(+0.20%)
May 27, 2020 149.14 149.65 141.24 149.52 32,678,404 +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 48,229,056 +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 32,341,528 -5.00(-3.69%)
May 18, 2020 126.18 136.20 125.80 135.44 43,847,144 +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 25,979,988 -3.72(-2.97%)
May 12, 2020 129.72 133.12 125.20 125.22 22,540,724 -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 29,498,608 +6.79(+5.57%)
May 06, 2020 125.80 126.86 121.37 121.86 29,597,396 -3.54(-2.82%)
May 05, 2020 132.88 133.80 125.00 125.40 30,599,404 -6.06(-4.61%)
May 04, 2020 127.11 131.50 124.35 131.46 30,697,820 -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 37,803,432 +2.02(+1.45%)
Apr 29, 2020 138.08 147.18 135.25 139.00 60,388,344 +7.70(+5.86%)
Apr 28, 2020 133.88 137.20 127.74 131.30 37,774,468 +2.62(+2.04%)
Apr 27, 2020 129.97 131.20 123.83 128.68 34,530,012 -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 25,918,424 +2.77(+2.05%)
Apr 22, 2020 140.42 140.82 134.52 134.97 22,787,436 -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 34,944,980 -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 40,802,320 -11.74(-8.04%)
Apr 15, 2020 139.00 148.69 132.90 145.98 39,253,640 +4.98(+3.53%)
Apr 14, 2020 150.51 152.40 140.00 141.00 33,911,008 -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 41,269,448 +5.29(+3.74%)
Apr 07, 2020 162.00 164.80 140.26 141.58 56,619,120 -7.19(-4.83%)
Apr 06, 2020 133.70 149.69 129.21 148.77 50,928,700 +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 42,323,248 -7.43(-5.68%)
Apr 01, 2020 138.91 144.38 130.00 130.70 41,854,604 -18.44(-12.36%)
Mar 31, 2020 155.00 160.64 149.00 149.14 29,903,140 -3.14(-2.06%)
Mar 30, 2020 153.81 153.81 140.68 152.28 51,025,464 -9.72(-6.00%)
Mar 27, 2020 172.92 172.92 155.54 162.00 47,880,096 -18.55(-10.27%)
Mar 26, 2020 172.29 186.48 167.18 180.55 63,413,664 +21.82(+13.75%)
Mar 25, 2020 154.90 174.77 141.00 158.73 77,560,672 +31.05(+24.32%)
Mar 24, 2020 123.68 127.96 116.13 127.68 43,448,520 +22.06(+20.89%)
Mar 23, 2020 98.75 114.49 93.56 105.62 46,019,140 +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 40,169,048 -4.18(-4.10%)
Mar 18, 2020 99.86 107.85 89.00 101.89 61,826,872 -15.89(-13.49%)
Mar 17, 2020 132.51 134.96 101.25 117.78 54,401,424 -11.83(-9.13%)
Mar 16, 2020 149.42 151.00 128.76 129.61 26,794,374 -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 31,707,628 -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 +3.84(+1.69%)
Mar 09, 2020 238.00 241.48 224.37 227.17 11,564,350 -35.16(-13.40%)
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 14,621,150 -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 11,000,847 +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 6,046,360 -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 3,779,875 -2.57(-0.75%)
Feb 12, 2020 344.37 347.88 343.80 345.39 4,438,901 +2.95(+0.86%)
Feb 11, 2020 345.58 346.01 340.08 342.44 5,341,706 -0.19(-0.05%)
Feb 10, 2020 335.23 343.89 334.33 342.63 5,905,792 +7.87(+2.35%)
Feb 07, 2020 338.36 338.73 333.70 334.76 5,369,457 -4.65(-1.37%)
Feb 06, 2020 328.95 341.41 323.73 339.41 12,910,661 +11.81(+3.60%)
Feb 05, 2020 318.60 327.73 317.34 327.60 6,102,675 +11.54(+3.65%)
Feb 04, 2020 316.40 317.59 313.17 316.06 3,799,791 +1.93(+0.61%)
Feb 03, 2020 316.87 318.84 313.02 314.13 4,870,559 -2.26(-0.71%)
Jan 31, 2020 319.85 320.03 315.12 316.39 5,029,346 -5.00(-1.56%)
Jan 30, 2020 318.60 323.43 315.76 321.39 6,053,378 +1.27(+0.40%)
Jan 29, 2020 322.43 325.24 317.25 320.12 12,528,290 +5.43(+1.72%)
Jan 28, 2020 316.17 317.47 312.14 314.69 5,524,802 -0.04(-0.01%)
Jan 27, 2020 314.34 319.36 312.72 314.73 7,507,861 -6.41(-2.00%)
Jan 24, 2020 320.10 324.27 310.66 321.14 17,904,094 +5.23(+1.66%)
Jan 23, 2020 306.68 316.29 305.88 315.91 9,753,182 +8.74(+2.84%)
Jan 22, 2020 307.99 310.99 300.93 307.17 18,889,892 -4.34(-1.39%)
Jan 21, 2020 320.69 324.67 303.94 311.52 19,416,362 -10.72(-3.33%)
Jan 17, 2020 330.42 330.53 321.09 322.23 11,127,514 -7.80(-2.36%)
Jan 16, 2020 329.09 330.90 327.36 330.04 4,042,392 +2.19(+0.67%)
Jan 15, 2020 330.38 331.14 327.74 327.85 4,603,468 -2.54(-0.77%)
Jan 14, 2020 328.80 333.37 326.34 330.38 6,986,660 +2.12(+0.64%)
Jan 13, 2020 330.43 332.12 328.13 328.27 5,682,057 +0.30(+0.09%)
Jan 10, 2020 333.57 335.70 327.51 327.97 7,212,760 -6.38(-1.91%)
Jan 09, 2020 332.97 339.71 330.09 334.35 8,224,108 +4.94(+1.50%)
Jan 08, 2020 330.43 332.05 327.65 329.41 8,290,309 -5.88(-1.75%)
Jan 07, 2020 332.28 342.15 328.75 335.29 9,961,803 +3.52(+1.06%)
Jan 06, 2020 327.35 332.88 325.94 331.77 5,386,613 +0.97(+0.29%)
Jan 03, 2020 328.67 332.91 328.35 330.79 3,901,374 -0.56(-0.17%)
Jan 02, 2020 326.61 331.38 325.76 331.35 4,571,448 +7.52(+2.32%)
Dec 31, 2019 323.49 324.64 321.41 323.83 4,994,741 -0.64(-0.20%)
Dec 30, 2019 328.55 328.67 323.78 324.47 4,552,529 -3.72(-1.13%)
Dec 27, 2019 328.25 331.68 327.22 328.19 4,152,661 +0.22(+0.07%)
Dec 26, 2019 330.73 331.39 327.35 327.97 4,621,500 -3.06(-0.92%)
Dec 24, 2019 337.50 337.74 330.65 331.03 4,144,512 -4.52(-1.35%)
Dec 23, 2019 334.76 338.58 332.22 335.55 9,591,517 +9.49(+2.91%)
Dec 20, 2019 332.64 333.52 326.06 326.06 9,549,983 -5.47(-1.65%)
Dec 19, 2019 330.93 332.83 329.02 331.53 5,525,305 +2.80(+0.85%)
Dec 18, 2019 326.78 333.27 326.20 328.72 7,071,158 +3.66(+1.13%)
Dec 17, 2019 320.15 328.99 318.71 325.07 13,606,760 +0.00(+0.00%)
Dec 16, 2019 326.59 334.24 324.50 325.07 16,580,907 -14.58(-4.29%)
Dec 13, 2019 344.25 347.24 339.08 339.65 4,557,455 -4.59(-1.33%)
Dec 12, 2019 346.19 348.99 338.98 344.24 6,004,619 -3.69(-1.06%)
Dec 11, 2019 340.08 347.96 336.50 347.93 7,412,929 +2.09(+0.60%)
Dec 10, 2019 348.08 349.32 345.39 345.84 2,938,321 -3.29(-0.94%)
Dec 09, 2019 350.58 351.51 347.50 349.13 2,861,554 -2.86(-0.81%)
Dec 06, 2019 345.68 352.30 345.06 352.00 2,873,495 +8.36(+2.43%)
Dec 05, 2019 348.15 348.35 343.55 343.63 4,747,641 -3.14(-0.91%)
Dec 04, 2019 352.60 353.19 346.76 346.78 3,032,076 -3.22(-0.92%)
Dec 03, 2019 350.01 353.46 345.55 350.00 4,794,528 -3.08(-0.87%)
Dec 02, 2019 364.91 365.21 353.06 353.08 4,824,056 -10.94(-3.00%)
Nov 29, 2019 365.33 366.12 364.01 364.01 1,399,175 -1.81(-0.49%)
Nov 27, 2019 367.77 369.63 364.63 365.82 4,176,904 -3.98(-1.08%)
Nov 26, 2019 371.45 372.55 369.16 369.80 2,876,165 -1.12(-0.30%)
Nov 25, 2019 370.32 372.09 367.02 370.92 3,344,142 +1.78(+0.48%)
Nov 22, 2019 366.09 371.34 364.44 369.14 3,938,997 +4.87(+1.34%)
Nov 21, 2019 367.56 368.57 364.09 364.27 2,717,671 -4.44(-1.20%)
Nov 20, 2019 363.83 368.80 363.59 368.72 3,797,230 +3.89(+1.07%)
Nov 19, 2019 371.30 372.61 359.47 364.83 6,709,610 -2.45(-0.67%)
Nov 18, 2019 369.47 373.38 365.72 367.27 3,846,599 -2.21(-0.60%)
Nov 15, 2019 367.81 371.27 367.12 369.48 5,529,403 +4.22(+1.15%)
Nov 14, 2019 360.95 366.30 359.34 365.27 5,371,404 +4.91(+1.36%)
Nov 13, 2019 359.73 364.45 358.98 360.36 3,498,815 -0.38(-0.10%)
Nov 12, 2019 364.32 364.94 357.88 360.73 5,804,195 -4.06(-1.11%)
Nov 11, 2019 346.98 367.56 343.52 364.79 11,551,796 +15.87(+4.55%)
Nov 08, 2019 354.29 354.89 348.48 348.92 3,239,761 -6.27(-1.77%)
Nov 07, 2019 354.01 357.27 352.95 355.20 2,849,145 +5.14(+1.47%)
Nov 06, 2019 354.67 355.20 349.00 350.05 3,856,935 -4.05(-1.14%)
Nov 05, 2019 351.08 357.39 349.06 354.10 5,529,877 +7.12(+2.05%)
Nov 04, 2019 342.41 347.34 342.01 346.99 3,719,479 +5.83(+1.71%)
Nov 01, 2019 336.61 341.16 335.53 341.16 3,579,921 +5.22(+1.55%)
Oct 31, 2019 340.67 342.02 335.48 335.94 3,911,899 -6.08(-1.78%)
Oct 30, 2019 342.58 345.91 339.26 342.02 4,044,045 -2.84(-0.82%)
Oct 29, 2019 336.22 345.63 335.26 344.85 6,184,893 +7.96(+2.36%)
Oct 28, 2019 337.51 340.95 335.52 336.90 3,272,091 +1.04(+0.31%)
Oct 25, 2019 338.91 339.36 334.94 335.86 4,105,966 -4.66(-1.37%)
Oct 24, 2019 337.71 341.70 333.82 340.52 5,477,718 +4.00(+1.19%)
Oct 23, 2019 340.97 346.70 332.57 336.52 11,120,613 +3.46(+1.04%)
Oct 22, 2019 332.14 337.49 330.55 333.06 8,061,148 +5.87(+1.79%)
Oct 21, 2019 329.00 330.33 320.61 327.19 15,717,734 -12.79(-3.76%)
Oct 18, 2019 364.69 365.04 339.98 339.98 13,728,782 -24.77(-6.79%)
Oct 17, 2019 368.07 369.43 364.75 364.75 2,430,801 -3.33(-0.90%)
Oct 16, 2019 365.89 373.01 364.93 368.08 3,726,364 +1.45(+0.40%)
Oct 15, 2019 368.23 369.17 366.20 366.63 2,895,169 -2.19(-0.59%)
Oct 14, 2019 369.88 374.28 368.33 368.82 2,162,970 -1.72(-0.46%)
Oct 11, 2019 368.64 372.54 365.76 370.54 4,020,366 +3.87(+1.06%)
Oct 10, 2019 369.33 370.17 366.00 366.67 2,793,287 -3.91(-1.06%)
Oct 09, 2019 371.61 373.45 369.14 370.58 2,825,531 +0.85(+0.23%)
Oct 08, 2019 366.71 372.93 364.33 369.73 4,098,839 -2.41(-0.65%)
Oct 07, 2019 369.69 373.73 368.70 372.14 1,976,005 +0.83(+0.22%)
Oct 04, 2019 367.90 371.74 367.38 371.31 2,036,996 +3.59(+0.98%)
Oct 03, 2019 361.93 367.90 358.99 367.72 2,751,128 +4.66(+1.28%)
Oct 02, 2019 367.51 368.63 359.52 363.07 3,779,888 -7.49(-2.02%)
Oct 01, 2019 377.24 378.38 370.25 370.56 2,985,954 -5.46(-1.45%)
Sep 30, 2019 377.94 379.29 372.29 376.02 3,248,957 -2.36(-0.62%)
Sep 27, 2019 383.65 385.14 376.85 378.39 2,764,394 -3.98(-1.04%)
Sep 26, 2019 382.58 383.69 378.85 382.37 2,564,126 +0.68(+0.18%)
Sep 25, 2019 380.41 386.43 378.62 381.69 4,838,524 +4.50(+1.19%)
Sep 24, 2019 375.11 377.43 370.93 377.19 3,635,769 +4.57(+1.23%)
Sep 23, 2019 372.21 375.66 370.05 372.62 3,097,740 -2.33(-0.62%)
Sep 20, 2019 379.62 380.24 373.50 374.96 6,934,004 -4.99(-1.31%)
Sep 19, 2019 381.63 383.98 378.43 379.95 3,062,265 -1.95(-0.51%)
Sep 18, 2019 378.77 382.22 375.36 381.90 4,291,388 +2.18(+0.58%)
Sep 17, 2019 373.99 380.81 373.39 379.71 3,336,243 +5.29(+1.41%)
Sep 16, 2019 373.72 377.17 370.62 374.42 3,090,641 -0.90(-0.24%)
Sep 13, 2019 372.98 377.29 372.64 375.32 3,671,794 +4.08(+1.10%)
Sep 12, 2019 379.23 379.51 369.94 371.24 4,548,126 -7.22(-1.91%)
Sep 11, 2019 364.43 379.02 363.70 378.47 8,526,945 +13.29(+3.64%)
Sep 10, 2019 354.81 365.17 354.36 365.17 4,600,514 +10.58(+2.99%)
Sep 09, 2019 353.80 356.71 350.59 354.59 4,232,375 -4.17(-1.16%)
Sep 06, 2019 357.39 360.65 354.93 358.76 3,058,226 +2.67(+0.75%)
Sep 05, 2019 355.93 360.45 354.94 356.09 3,687,858 +3.73(+1.06%)
Sep 04, 2019 353.50 353.85 350.29 352.37 2,785,202 +2.09(+0.60%)
Sep 03, 2019 349.97 351.17 346.51 350.28 4,323,934 -9.56(-2.66%)
Aug 30, 2019 360.11 362.09 358.17 359.84 3,185,109 +1.33(+0.37%)
Aug 29, 2019 359.60 361.76 355.96 358.50 2,749,915 +2.74(+0.77%)
Aug 28, 2019 349.18 355.98 347.08 355.76 2,436,888 +5.18(+1.48%)
Aug 27, 2019 355.22 357.09 349.49 350.59 3,784,716 -4.26(-1.20%)
Aug 26, 2019 360.78 363.05 352.72 354.85 4,717,496 +3.00(+0.85%)
Aug 23, 2019 351.20 365.37 350.21 351.85 11,663,960 +1.58(+0.45%)
Aug 22, 2019 338.43 352.28 337.03 350.27 8,422,962 +14.25(+4.24%)
Aug 21, 2019 331.56 338.58 329.32 336.02 3,304,389 +8.14(+2.48%)
Aug 20, 2019 328.59 329.60 325.04 327.87 2,063,342 -2.01(-0.61%)
Aug 19, 2019 330.28 331.99 327.53 329.88 2,362,188 +3.29(+1.01%)
Aug 16, 2019 326.36 327.29 322.67 326.59 3,912,203 +2.42(+0.75%)
Aug 15, 2019 319.23 324.24 315.82 324.17 4,776,608 +7.49(+2.37%)
Aug 14, 2019 324.51 325.69 316.67 316.68 5,168,677 -12.29(-3.74%)
Aug 13, 2019 327.94 333.46 326.64 328.97 3,766,609 -0.08(-0.02%)
Aug 12, 2019 329.78 332.08 327.50 329.05 2,572,500 -4.56(-1.37%)
Aug 09, 2019 330.16 335.12 329.27 333.61 3,139,577 +1.19(+0.36%)
Aug 08, 2019 327.43 332.50 325.02 332.42 3,715,990 +6.94(+2.13%)
Aug 07, 2019 322.75 327.71 318.79 325.48 4,263,040 -1.05(-0.32%)
Aug 06, 2019 328.04 329.72 323.28 326.53 3,718,554 +1.37(+0.42%)
Aug 05, 2019 326.54 327.43 321.13 325.16 5,974,060 -8.35(-2.50%)
Aug 02, 2019 328.60 334.47 326.40 333.51 4,760,082 +5.18(+1.58%)
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.