Skip to main content

Boeing Co (NY: BA )

176.16 -2.72 (-1.52%)
Streaming Delayed Price Updated: 12:20 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 123.14 125.47 120.99 121.08 8,383,070 -4.25(-3.39%)
Sep 29, 2022 131.20 131.61 123.80 125.33 8,891,851 -8.11(-6.08%)
Sep 28, 2022 128.04 133.89 127.40 133.44 10,252,155 +5.93(+4.65%)
Sep 27, 2022 129.32 130.45 125.60 127.51 7,253,944 +0.17(+0.13%)
Sep 26, 2022 129.77 132.45 126.88 127.34 7,088,599 -3.92(-2.99%)
Sep 23, 2022 135.65 136.19 129.50 131.26 8,927,864 -7.45(-5.37%)
Sep 22, 2022 143.13 143.70 138.29 138.71 6,310,996 -4.58(-3.20%)
Sep 21, 2022 146.77 149.87 143.21 143.29 6,239,393 -2.65(-1.82%)
Sep 20, 2022 145.26 147.67 143.90 145.94 6,762,914 +1.06(+0.73%)
Sep 19, 2022 142.62 146.99 142.35 144.88 5,142,543 +0.59(+0.41%)
Sep 16, 2022 145.23 145.63 141.35 144.29 10,316,000 -5.49(-3.67%)
Sep 15, 2022 147.88 153.45 147.28 149.78 9,785,835 +0.52(+0.35%)
Sep 14, 2022 146.90 149.70 144.30 149.26 8,473,840 +1.95(+1.32%)
Sep 13, 2022 153.60 155.19 147.13 147.31 8,717,145 -11.41(-7.19%)
Sep 12, 2022 158.46 160.97 157.45 158.72 5,358,899 +1.20(+0.76%)
Sep 09, 2022 158.00 159.75 156.95 157.52 5,782,887 -0.27(-0.17%)
Sep 08, 2022 155.00 158.30 153.84 157.79 4,947,177 +1.84(+1.18%)
Sep 07, 2022 151.26 156.34 150.87 155.95 5,296,270 +3.56(+2.34%)
Sep 06, 2022 152.39 154.48 150.46 152.39 5,208,742 +0.57(+0.38%)
Sep 02, 2022 155.19 156.99 151.48 151.82 5,262,818 -1.84(-1.20%)
Sep 01, 2022 158.00 158.90 150.82 153.66 7,652,839 -6.59(-4.11%)
Aug 31, 2022 163.00 163.55 160.14 160.25 4,115,396 -1.96(-1.21%)
Aug 30, 2022 167.27 169.92 160.72 162.21 6,245,736 -3.21(-1.94%)
Aug 29, 2022 162.28 166.90 162.20 165.42 4,725,158 +0.89(+0.54%)
Aug 26, 2022 170.00 171.37 164.27 164.53 4,957,439 -4.85(-2.86%)
Aug 25, 2022 164.56 169.65 163.70 169.38 4,948,831 +5.78(+3.53%)
Aug 24, 2022 162.27 164.14 161.38 163.60 4,210,623 +3.53(+2.21%)
Aug 23, 2022 159.14 161.69 159.08 160.07 3,423,259 +1.09(+0.69%)
Aug 22, 2022 159.40 160.27 157.91 158.98 5,310,361 -3.94(-2.42%)
Aug 19, 2022 166.33 166.84 162.58 162.92 5,736,098 -5.77(-3.42%)
Aug 18, 2022 167.20 169.18 165.77 168.69 4,401,664 +1.49(+0.89%)
Aug 17, 2022 169.61 169.85 166.09 167.20 6,528,682 -4.88(-2.84%)
Aug 16, 2022 170.00 173.85 169.15 172.08 5,259,140 +1.61(+0.94%)
Aug 15, 2022 169.29 172.55 168.32 170.47 4,732,993 +0.48(+0.28%)
Aug 12, 2022 168.39 170.11 167.57 169.99 4,353,590 +2.11(+1.26%)
Aug 11, 2022 170.50 171.76 167.05 167.88 4,993,433 -1.14(-0.67%)
Aug 10, 2022 168.35 171.14 167.25 169.02 7,166,275 +4.17(+2.53%)
Aug 09, 2022 166.51 166.51 163.45 164.85 6,062,403 -1.04(-0.63%)
Aug 08, 2022 166.41 171.09 164.71 165.89 11,305,239 +0.85(+0.52%)
Aug 05, 2022 164.40 167.07 163.93 165.04 4,741,323 -1.46(-0.88%)
Aug 04, 2022 165.77 168.12 164.41 166.50 5,038,225 -0.14(-0.08%)
Aug 03, 2022 164.51 167.52 162.33 166.64 6,707,075 +3.36(+2.06%)
Aug 02, 2022 167.00 167.32 163.14 163.28 10,863,180 -5.79(-3.42%)
Aug 01, 2022 165.95 171.76 164.25 169.07 18,318,218 +9.76(+6.13%)
Jul 29, 2022 157.95 159.84 155.54 159.31 5,743,506 +0.22(+0.14%)
Jul 28, 2022 154.02 160.10 153.03 159.09 8,726,726 +3.00(+1.92%)
Jul 27, 2022 161.12 162.74 152.80 156.09 16,354,820 +0.17(+0.11%)
Jul 26, 2022 155.24 158.18 155.00 155.92 6,051,967 -0.72(-0.46%)
Jul 25, 2022 156.94 157.31 152.84 156.64 5,761,701 -1.52(-0.96%)
Jul 22, 2022 161.80 163.34 157.77 158.16 7,595,289 -3.25(-2.01%)
Jul 21, 2022 158.89 161.66 156.19 161.41 8,036,243 +3.03(+1.91%)
Jul 20, 2022 156.00 159.40 154.26 158.38 8,664,750 +2.25(+1.44%)
Jul 19, 2022 149.61 156.28 148.97 156.13 14,156,007 +8.41(+5.69%)
Jul 18, 2022 153.30 155.94 147.20 147.72 13,936,706 -0.02(-0.01%)
Jul 15, 2022 149.17 149.74 144.65 147.74 7,910,526 +0.59(+0.40%)
Jul 14, 2022 141.11 147.49 140.61 147.15 9,451,520 +3.20(+2.22%)
Jul 13, 2022 142.79 146.41 142.18 143.95 9,034,040 -3.20(-2.17%)
Jul 12, 2022 136.86 149.32 136.81 147.15 18,590,404 +10.16(+7.42%)
Jul 11, 2022 137.77 139.24 134.89 136.99 6,177,143 -2.08(-1.50%)
Jul 08, 2022 139.70 140.74 137.38 139.07 5,655,515 -0.90(-0.64%)
Jul 07, 2022 137.93 142.28 137.93 139.97 7,667,747 +3.66(+2.69%)
Jul 06, 2022 137.54 138.71 134.46 136.31 6,605,527 -1.39(-1.01%)
Jul 05, 2022 136.25 138.07 131.29 137.70 10,070,046 -2.14(-1.53%)
Jul 01, 2022 135.88 141.77 135.40 139.84 7,631,558 +3.12(+2.28%)
Jun 30, 2022 134.30 137.49 131.60 136.72 8,451,720 -1.73(-1.25%)
Jun 29, 2022 138.61 138.92 134.84 138.45 7,488,484 -0.25(-0.18%)
Jun 28, 2022 140.89 147.18 138.54 138.70 12,133,480 -0.02(-0.01%)
Jun 27, 2022 140.28 140.57 136.22 138.72 8,455,631 -2.81(-1.99%)
Jun 24, 2022 135.01 141.87 134.95 141.53 13,626,320 +7.56(+5.64%)
Jun 23, 2022 136.42 137.42 130.09 133.97 10,743,159 -3.19(-2.33%)
Jun 22, 2022 134.03 138.79 133.28 137.16 7,714,735 +0.41(+0.30%)
Jun 21, 2022 139.17 140.94 135.84 136.75 10,518,000 -0.05(-0.04%)
Jun 17, 2022 132.25 138.98 131.50 136.80 16,042,734 +3.44(+2.58%)
Jun 16, 2022 131.70 135.34 131.26 133.36 20,638,426 -0.36(-0.27%)
Jun 15, 2022 124.35 134.99 123.83 133.72 25,956,804 +11.56(+9.46%)
Jun 14, 2022 116.65 122.19 113.02 122.16 17,539,464 +6.30(+5.44%)
Jun 13, 2022 123.00 123.25 114.14 115.86 16,770,445 -11.14(-8.77%)
Jun 10, 2022 130.27 132.19 126.85 127.00 7,776,861 -6.73(-5.03%)
Jun 09, 2022 139.35 139.66 133.70 133.73 6,012,760 -5.90(-4.23%)
Jun 08, 2022 139.13 142.21 138.44 139.63 5,831,666 -1.19(-0.85%)
Jun 07, 2022 137.49 141.24 135.91 140.82 5,431,631 +1.58(+1.13%)
Jun 06, 2022 139.99 141.14 136.83 139.24 6,353,403 -0.01(-0.01%)
Jun 03, 2022 138.52 140.70 137.59 139.25 10,091,890 -1.25(-0.89%)
Jun 02, 2022 132.14 140.55 131.87 140.50 12,769,928 +9.85(+7.54%)
Jun 01, 2022 133.00 134.33 127.01 130.65 9,989,153 -0.75(-0.57%)
May 31, 2022 131.03 132.99 128.86 131.40 7,950,596 -0.83(-0.63%)
May 27, 2022 128.77 132.23 128.32 132.23 7,261,529 +4.50(+3.52%)
May 26, 2022 123.10 128.84 122.74 127.73 8,327,751 +5.67(+4.65%)
May 25, 2022 119.17 122.59 118.76 122.06 7,703,785 +2.66(+2.23%)
May 24, 2022 122.44 122.70 117.29 119.40 9,083,282 -4.67(-3.76%)
May 23, 2022 121.70 124.48 120.34 124.07 9,338,132 +3.37(+2.79%)
May 20, 2022 128.77 128.85 117.08 120.70 18,767,024 -6.44(-5.07%)
May 19, 2022 124.40 128.40 123.70 127.14 8,066,742 +1.62(+1.29%)
May 18, 2022 130.34 132.10 124.36 125.52 9,550,382 -6.53(-4.95%)
May 17, 2022 126.90 132.83 125.79 132.05 12,143,776 +8.00(+6.45%)
May 16, 2022 127.05 131.12 122.35 124.05 10,621,423 -3.15(-2.48%)
May 13, 2022 124.98 130.80 122.38 127.20 20,891,584 +4.06(+3.30%)
May 12, 2022 126.89 128.53 120.28 123.14 15,873,566 -6.25(-4.83%)
May 11, 2022 132.95 138.96 129.11 129.39 11,379,070 -3.56(-2.68%)
May 10, 2022 136.76 137.84 130.33 132.95 11,778,911 -0.36(-0.27%)
May 09, 2022 146.00 146.95 132.65 133.31 12,576,858 -15.59(-10.47%)
May 06, 2022 149.96 150.90 145.85 148.90 7,697,852 -1.57(-1.04%)
May 05, 2022 155.69 157.99 149.07 150.47 7,945,837 -6.50(-4.14%)
May 04, 2022 152.91 157.14 150.77 156.97 9,544,248 +3.39(+2.21%)
May 03, 2022 149.09 154.45 147.91 153.58 10,145,415 +4.97(+3.34%)
May 02, 2022 148.02 149.45 143.38 148.61 12,396,313 -0.23(-0.15%)
Apr 29, 2022 153.44 157.03 148.52 148.84 10,907,623 -5.38(-3.49%)
Apr 28, 2022 156.61 156.79 149.00 154.22 13,510,568 -0.24(-0.16%)
Apr 27, 2022 161.25 161.25 146.00 154.46 40,361,624 -12.58(-7.53%)
Apr 26, 2022 174.76 174.76 166.85 167.04 9,267,680 -8.87(-5.04%)
Apr 25, 2022 174.51 176.08 172.45 175.91 6,290,314 -1.01(-0.57%)
Apr 22, 2022 180.78 182.67 176.50 176.92 6,797,478 -4.10(-2.26%)
Apr 21, 2022 188.73 189.85 180.55 181.02 7,441,393 -2.53(-1.38%)
Apr 20, 2022 187.24 187.34 182.86 183.55 6,818,440 -2.43(-1.31%)
Apr 19, 2022 180.36 187.61 180.28 185.98 7,479,192 +6.13(+3.41%)
Apr 18, 2022 181.45 182.46 178.55 179.85 5,038,334 -2.09(-1.15%)
Apr 14, 2022 182.75 185.54 181.64 181.94 5,144,631 -0.93(-0.51%)
Apr 13, 2022 176.96 183.46 176.96 182.87 7,394,202 +6.59(+3.74%)
Apr 12, 2022 175.50 178.50 174.53 176.28 6,126,699 +1.25(+0.71%)
Apr 11, 2022 173.84 179.67 173.40 175.03 5,997,697 -0.17(-0.10%)
Apr 08, 2022 176.54 178.13 174.24 175.20 6,524,078 -2.77(-1.56%)
Apr 07, 2022 178.13 178.66 173.87 177.97 7,515,855 -0.75(-0.42%)
Apr 06, 2022 180.40 180.57 176.58 178.72 8,163,439 -3.93(-2.15%)
Apr 05, 2022 189.70 192.35 182.52 182.65 9,361,153 -8.53(-4.46%)
Apr 04, 2022 190.02 191.84 186.91 191.18 7,801,877 +0.42(+0.22%)
Apr 01, 2022 192.58 192.62 188.78 190.76 4,862,123 -0.74(-0.39%)
Mar 31, 2022 195.00 197.58 191.45 191.50 6,429,647 -3.41(-1.75%)
Mar 30, 2022 192.32 197.45 191.36 194.91 9,954,044 +1.11(+0.57%)
Mar 29, 2022 191.62 196.36 191.20 193.80 8,431,756 +5.64(+3.00%)
Mar 28, 2022 188.43 189.26 184.47 188.16 6,902,413 -0.79(-0.42%)
Mar 25, 2022 187.76 191.70 186.93 188.95 6,370,975 -0.10(-0.05%)
Mar 24, 2022 186.35 189.19 184.72 189.05 7,086,785 +3.01(+1.62%)
Mar 23, 2022 189.67 190.16 185.03 186.04 8,291,389 -5.00(-2.62%)
Mar 22, 2022 185.24 192.86 184.52 191.04 14,382,068 +5.14(+2.76%)
Mar 21, 2022 184.40 187.26 180.61 185.90 27,360,562 -6.93(-3.59%)
Mar 18, 2022 192.07 193.38 190.10 192.83 12,849,595 +2.64(+1.39%)
Mar 17, 2022 186.36 190.24 185.27 190.19 8,119,081 +1.20(+0.63%)
Mar 16, 2022 183.39 189.60 182.30 188.99 12,071,713 +9.10(+5.06%)
Mar 15, 2022 176.30 180.50 175.60 179.89 8,041,875 +4.37(+2.49%)
Mar 14, 2022 175.88 178.23 172.57 175.52 8,133,540 -0.71(-0.40%)
Mar 11, 2022 183.59 184.86 175.95 176.23 9,373,634 -2.16(-1.21%)
Mar 10, 2022 175.76 178.39 8,354,021 -0.17(-0.10%)
Mar 09, 2022 179.80 182.87 177.41 178.56 10,048,563 +4.76(+2.74%)
Mar 08, 2022 169.73 180.82 167.58 173.80 13,693,352 +4.63(+2.74%)
Mar 07, 2022 181.03 182.72 169.06 169.17 12,797,678 -11.67(-6.45%)
Mar 04, 2022 187.37 188.32 178.97 180.84 13,104,581 -8.01(-4.24%)
Mar 03, 2022 197.94 198.50 188.71 188.85 12,362,537 -8.96(-4.53%)
Mar 02, 2022 196.27 199.85 194.64 197.81 7,456,240 +2.90(+1.49%)
Mar 01, 2022 203.11 203.50 192.93 194.91 11,773,646 -10.43(-5.08%)
Feb 28, 2022 198.58 207.31 196.75 205.34 9,846,179 +3.86(+1.92%)
Feb 25, 2022 201.09 204.07 199.13 201.48 8,730,303 +3.05(+1.54%)
Feb 24, 2022 189.29 198.85 186.88 198.43 12,186,571 +2.01(+1.02%)
Feb 23, 2022 201.13 203.25 195.91 196.42 7,319,934 -2.32(-1.17%)
Feb 22, 2022 205.00 206.90 197.82 198.74 10,370,945 -10.29(-4.92%)
Feb 18, 2022 209.03 0 -4.55(-2.13%)
Feb 17, 2022 218.47 218.58 212.67 213.58 6,169,611 -5.35(-2.44%)
Feb 16, 2022 216.10 219.68 215.28 218.93 5,682,209 +1.20(+0.55%)
Feb 15, 2022 214.84 219.54 213.69 217.73 10,448,548 +7.69(+3.66%)
Feb 14, 2022 213.00 215.63 208.76 210.04 6,474,437 -2.26(-1.06%)
Feb 11, 2022 217.87 221.42 210.27 212.30 11,443,741 -6.45(-2.95%)
Feb 10, 2022 213.71 223.23 213.69 218.75 11,675,141 +2.89(+1.34%)
Feb 09, 2022 214.91 217.04 213.30 215.86 7,579,013 +2.59(+1.21%)
Feb 08, 2022 212.68 213.87 209.69 213.27 7,349,335 +1.35(+0.64%)
Feb 07, 2022 205.79 214.37 205.42 211.92 11,810,319 +5.47(+2.65%)
Feb 04, 2022 205.00 208.25 203.10 206.45 5,952,591 +0.06(+0.03%)
Feb 03, 2022 206.06 209.10 206.39 7,046,030 -1.13(-0.54%)
Feb 02, 2022 205.43 208.39 203.33 207.52 7,829,340 -0.82(-0.39%)
Feb 01, 2022 202.48 208.89 200.50 208.34 12,246,790 +8.10(+4.05%)
Jan 31, 2022 190.73 200.34 200.24 15,493,644 +9.67(+5.07%)
Jan 28, 2022 188.78 190.72 183.77 190.57 10,966,769 +0.82(+0.43%)
Jan 27, 2022 196.38 199.71 188.64 189.75 12,644,355 -4.52(-2.33%)
Jan 26, 2022 206.21 206.21 191.92 194.27 19,921,104 -9.83(-4.82%)
Jan 25, 2022 200.10 205.63 197.55 204.10 8,794,386 -0.10(-0.05%)
Jan 24, 2022 199.85 204.80 192.51 204.20 13,796,984 -1.24(-0.60%)
Jan 21, 2022 213.79 213.79 204.57 205.44 11,548,701 -8.75(-4.09%)
Jan 20, 2022 217.38 221.95 213.42 214.19 7,617,617 -2.89(-1.33%)
Jan 19, 2022 225.10 225.42 216.94 217.08 9,364,498 -7.93(-3.52%)
Jan 18, 2022 224.50 229.67 224.26 225.01 8,930,853 -0.95(-0.42%)
Jan 14, 2022 225.96 0 +2.06(+0.92%)
Jan 13, 2022 222.25 226.89 220.05 223.90 17,618,280 +6.45(+2.97%)
Jan 12, 2022 217.09 221.24 216.30 217.45 9,130,587 +1.43(+0.66%)
Jan 11, 2022 209.00 217.03 208.41 216.02 8,082,656 +6.71(+3.21%)
Jan 10, 2022 214.26 215.28 207.13 209.31 8,202,783 -6.19(-2.87%)
Jan 07, 2022 212.98 218.32 212.38 215.50 9,526,502 +4.16(+1.97%)
Jan 06, 2022 214.64 216.00 207.86 211.34 7,126,474 -1.73(-0.81%)
Jan 05, 2022 216.64 218.93 211.81 213.07 11,545,642 -0.56(-0.26%)
Jan 04, 2022 211.30 214.56 209.78 213.63 11,388,197 +5.77(+2.78%)
Jan 03, 2022 204.00 210.55 203.34 207.86 9,060,217 +6.54(+3.25%)
Dec 31, 2021 202.20 203.69 200.03 201.32 8,053,051 -1.39(-0.69%)
Dec 30, 2021 203.00 206.00 202.60 202.71 6,992,358 -0.95(-0.47%)
Dec 29, 2021 205.36 205.41 202.60 203.66 6,107,520 -2.47(-1.20%)
Dec 28, 2021 202.23 208.94 201.65 206.13 8,882,506 +2.96(+1.46%)
Dec 27, 2021 201.99 203.43 199.10 203.17 7,819,242 -1.05(-0.51%)
Dec 23, 2021 202.13 205.13 201.32 204.22 7,415,279 +2.53(+1.25%)
Dec 22, 2021 199.46 202.93 197.94 201.69 8,129,410 +2.17(+1.09%)
Dec 21, 2021 190.28 199.69 190.04 199.52 12,054,916 +11.04(+5.86%)
Dec 20, 2021 188.11 190.36 185.26 188.48 10,230,419 -4.15(-2.15%)
Dec 17, 2021 190.27 194.77 187.88 192.63 12,686,166 +1.84(+0.96%)
Dec 16, 2021 197.00 198.32 190.44 190.79 8,173,342 -4.64(-2.37%)
Dec 15, 2021 195.28 196.58 190.32 195.43 10,517,114 -0.07(-0.04%)
Dec 14, 2021 195.60 200.50 195.18 195.50 8,430,463 -1.90(-0.96%)
Dec 13, 2021 202.50 202.81 195.55 197.40 10,606,358 -7.66(-3.74%)
Dec 10, 2021 208.81 209.00 203.48 205.06 6,040,059 -2.50(-1.20%)
Dec 09, 2021 207.53 208.54 205.33 207.56 6,993,423 -3.47(-1.64%)
Dec 08, 2021 209.18 212.68 207.71 211.03 6,974,524 -0.17(-0.08%)
Dec 07, 2021 207.06 211.65 206.38 211.20 10,369,664 +5.32(+2.58%)
Dec 06, 2021 199.77 206.42 199.20 205.88 11,572,427 +7.39(+3.72%)
Dec 03, 2021 198.70 199.90 195.42 198.49 10,742,726 -3.89(-1.92%)
Dec 02, 2021 196.80 202.54 192.41 202.38 20,343,020 +14.19(+7.54%)
Dec 01, 2021 200.81 201.62 188.00 188.19 13,269,549 -9.66(-4.88%)
Nov 30, 2021 196.02 198.82 193.85 197.85 12,617,542 -0.65(-0.33%)
Nov 29, 2021 201.87 204.28 195.33 198.50 12,258,549 -0.71(-0.36%)
Nov 26, 2021 197.57 199.42 194.00 199.21 17,636,748 -11.39(-5.41%)
Nov 24, 2021 207.52 211.22 206.87 210.60 5,437,640 +1.47(+0.70%)
Nov 23, 2021 211.50 212.99 207.77 209.13 8,872,441 -0.77(-0.37%)
Nov 22, 2021 215.00 215.02 208.95 209.90 10,744,911 -4.23(-1.98%)
Nov 19, 2021 225.07 225.33 213.23 214.13 20,844,164 -13.12(-5.77%)
Nov 18, 2021 230.30 227.49 226.58 227.25 10,967,499 +0.63(+0.28%)
Nov 17, 2021 229.54 231.32 224.20 226.62 10,739,748 +0.82(+0.36%)
Nov 16, 2021 232.94 232.95 225.51 225.80 10,057,254 -7.29(-3.13%)
Nov 15, 2021 227.37 233.94 226.92 233.09 21,882,722 +12.13(+5.49%)
Nov 12, 2021 219.72 223.75 218.90 220.96 6,419,911 +1.58(+0.72%)
Nov 11, 2021 220.50 222.65 218.90 219.38 6,550,194 +0.88(+0.40%)
Nov 10, 2021 219.36 218.50 8,179,456 -2.29(-1.04%)
Nov 09, 2021 222.49 222.85 217.54 220.79 6,856,798 -1.89(-0.85%)
Nov 08, 2021 225.24 226.99 222.11 222.68 9,463,080 -1.78(-0.79%)
Nov 05, 2021 217.70 224.58 217.70 224.46 16,936,374 +11.43(+5.37%)
Nov 04, 2021 213.80 214.82 211.87 213.03 5,844,723 -0.35(-0.16%)
Nov 03, 2021 211.47 213.76 210.87 213.38 4,629,925 +0.61(+0.29%)
Nov 02, 2021 213.83 215.72 210.70 212.77 6,157,628 -1.81(-0.84%)
Nov 01, 2021 207.00 214.69 209.72 214.58 9,278,839 +7.55(+3.65%)
Oct 29, 2021 206.84 208.24 205.29 207.03 8,562,096 -0.82(-0.39%)
Oct 28, 2021 206.00 208.74 204.60 207.85 8,818,881 +1.24(+0.60%)
Oct 27, 2021 212.85 212.90 205.64 206.61 14,755,999 -3.20(-1.53%)
Oct 26, 2021 213.19 209.81 11,008,748 -3.06(-1.44%)
Oct 25, 2021 213.25 213.98 211.70 212.87 7,229,302 -0.10(-0.05%)
Oct 22, 2021 214.60 216.72 212.57 212.97 7,077,700 -1.37(-0.64%)
Oct 21, 2021 216.54 218.11 213.81 214.34 8,678,501 -1.83(-0.85%)
Oct 20, 2021 215.49 218.66 214.35 216.17 8,481,495 +0.20(+0.09%)
Oct 19, 2021 217.47 217.66 215.28 215.97 5,959,202 -1.01(-0.47%)
Oct 18, 2021 216.00 217.28 214.05 216.98 6,546,269 -0.06(-0.03%)
Oct 15, 2021 218.16 219.61 216.28 217.04 8,773,418 -0.40(-0.18%)
Oct 14, 2021 221.07 222.18 217.04 217.44 10,408,636 -4.34(-1.96%)
Oct 13, 2021 224.00 224.30 219.36 221.78 8,235,305 -1.79(-0.80%)
Oct 12, 2021 226.00 228.66 223.12 223.57 8,481,589 -2.88(-1.27%)
Oct 11, 2021 226.50 232.10 225.32 226.45 7,282,075 +0.06(+0.03%)
Oct 08, 2021 226.75 228.71 225.40 226.39 4,515,046 -0.09(-0.04%)
Oct 07, 2021 227.34 229.00 225.90 226.48 7,745,234 +1.49(+0.66%)
Oct 06, 2021 221.08 225.07 219.20 224.99 7,143,996 +0.57(+0.25%)
Oct 05, 2021 224.27 226.45 222.42 224.42 5,683,333 +0.63(+0.28%)
Oct 04, 2021 225.68 227.97 222.00 223.79 6,937,663 -2.21(-0.98%)
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.