Boeing Co (NY: BA )

232.93 USD -2.54 (-1.08%)
Official Closing Price Updated: 6:30 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 82.99 83.00 81.57 81.91 4,470,800 -1.09(-1.31%)
Jun 29, 2006 82.64 83.50 81.28 83.00 5,233,500 +0.36(+0.44%)
Jun 28, 2006 81.94 82.69 80.83 82.64 3,171,600 +0.71(+0.87%)
Jun 27, 2006 83.85 84.20 81.76 81.93 3,214,200 -1.96(-2.34%)
Jun 26, 2006 83.48 84.28 82.80 83.89 1,925,700 +0.50(+0.60%)
Jun 23, 2006 84.06 84.48 83.16 83.39 3,066,100 -0.67(-0.80%)
Jun 22, 2006 85.55 85.68 83.88 84.06 3,631,400 -1.79(-2.09%)
Jun 21, 2006 84.90 86.08 84.90 85.85 3,589,600 +1.00(+1.18%)
Jun 20, 2006 85.25 85.48 84.05 84.85 3,105,700 +0.09(+0.11%)
Jun 19, 2006 85.65 86.23 84.31 84.76 4,342,100 -0.78(-0.91%)
Jun 16, 2006 85.10 85.85 84.75 85.54 6,019,900 +0.73(+0.86%)
Jun 15, 2006 82.26 85.13 82.01 84.81 8,056,000 +2.80(+3.41%)
Jun 14, 2006 79.20 82.01 79.20 82.01 9,857,400 +5.03(+6.53%)
Jun 13, 2006 77.77 77.88 76.40 76.98 5,184,600 -0.90(-1.16%)
Jun 12, 2006 80.60 80.75 77.47 77.88 5,244,400 -2.62(-3.25%)
Jun 09, 2006 81.95 81.99 80.00 80.50 3,927,800 -0.69(-0.85%)
Jun 08, 2006 81.46 81.84 79.01 81.19 7,561,100 -0.27(-0.33%)
Jun 07, 2006 80.83 81.92 80.29 81.46 5,014,200 +0.81(+1.00%)
Jun 06, 2006 82.00 82.34 79.47 80.65 6,324,700 -1.48(-1.80%)
Jun 05, 2006 83.79 83.97 82.06 82.13 3,421,800 -1.67(-1.99%)
Jun 02, 2006 84.00 84.58 83.17 83.80 3,230,300 +0.16(+0.19%)
Jun 01, 2006 83.60 83.72 82.55 83.64 2,373,600 +0.39(+0.47%)
May 31, 2006 81.21 83.44 81.21 83.25 3,958,200 +1.12(+1.36%)
May 30, 2006 83.50 83.50 81.57 82.13 3,935,800 -1.37(-1.64%)
May 26, 2006 83.60 83.81 83.05 83.50 2,354,600 +0.51(+0.61%)
May 25, 2006 82.80 83.80 82.29 82.99 3,295,700 +0.61(+0.74%)
May 24, 2006 84.97 85.15 81.63 82.38 6,731,600 -2.77(-3.25%)
May 23, 2006 86.04 86.70 85.15 85.15 4,044,000 -0.56(-0.65%)
May 22, 2006 84.46 86.03 84.02 85.71 4,535,100 +1.10(+1.30%)
May 19, 2006 83.00 85.30 82.06 84.61 5,504,800 +1.88(+2.27%)
May 18, 2006 84.25 84.84 82.60 82.73 3,616,900 -1.04(-1.24%)
May 17, 2006 86.40 86.40 83.28 83.77 5,267,000 -2.63(-3.04%)
May 16, 2006 85.89 86.98 85.35 86.40 3,057,000 +0.54(+0.63%)
May 15, 2006 85.76 86.47 84.57 85.86 4,170,600 -1.15(-1.32%)
May 12, 2006 88.21 89.01 86.94 87.01 2,932,200 -1.20(-1.36%)
May 11, 2006 89.45 89.55 87.90 88.21 2,652,700 -0.73(-0.82%)
May 10, 2006 88.00 89.58 87.65 88.94 3,784,400 +0.95(+1.08%)
May 09, 2006 87.61 88.00 87.10 87.99 2,231,900 +0.40(+0.46%)
May 08, 2006 88.48 89.30 87.36 87.59 3,334,800 -0.88(-0.99%)
May 05, 2006 87.47 88.55 87.30 88.47 3,349,100 +1.83(+2.11%)
May 04, 2006 85.89 87.15 85.81 86.64 3,319,700 +0.77(+0.90%)
May 03, 2006 85.40 86.03 85.22 85.87 3,040,800 +0.54(+0.63%)
May 02, 2006 84.26 85.82 83.86 85.33 3,012,300 +1.47(+1.75%)
May 01, 2006 83.45 84.12 82.82 83.86 3,928,200 +0.41(+0.49%)
Apr 28, 2006 84.28 84.66 83.01 83.45 3,855,600 -0.65(-0.77%)
Apr 27, 2006 84.54 84.70 83.10 84.10 3,906,500 -0.81(-0.95%)
Apr 26, 2006 84.16 86.10 83.20 84.91 6,190,800 -0.28(-0.33%)
Apr 25, 2006 86.35 86.48 84.90 85.19 4,649,400 -0.91(-1.06%)
Apr 24, 2006 86.66 87.25 86.10 86.10 3,620,800 -0.36(-0.42%)
Apr 21, 2006 86.20 86.58 85.86 86.46 4,202,800 +0.96(+1.12%)
Apr 20, 2006 84.71 86.26 84.71 85.50 4,445,900 +0.54(+0.64%)
Apr 19, 2006 83.75 84.99 83.70 84.96 3,359,900 +1.66(+1.99%)
Apr 18, 2006 82.42 83.37 81.88 83.30 4,339,800 +0.95(+1.15%)
Apr 17, 2006 83.20 83.99 81.95 82.35 3,318,000 -0.58(-0.70%)
Apr 13, 2006 83.21 83.70 82.81 82.93 3,230,700 -0.28(-0.34%)
Apr 12, 2006 80.57 84.23 81.11 83.21 6,519,100 +2.64(+3.28%)
Apr 11, 2006 80.63 80.71 79.71 80.57 2,748,000 -0.22(-0.27%)
Apr 10, 2006 79.62 80.92 79.61 80.79 2,808,600 +1.22(+1.53%)
Apr 07, 2006 79.99 80.37 78.72 79.57 2,709,900 -0.25(-0.31%)
Apr 06, 2006 79.22 80.13 79.22 79.82 2,910,700 +0.71(+0.90%)
Apr 05, 2006 78.85 79.19 77.82 79.11 3,085,800 +0.51(+0.65%)
Apr 04, 2006 77.86 78.85 77.50 78.60 2,598,500 +0.59(+0.76%)
Apr 03, 2006 78.25 79.13 78.01 78.01 3,291,500 +0.08(+0.10%)
Mar 31, 2006 78.60 78.92 77.81 77.93 2,294,300 -0.49(-0.62%)
Mar 30, 2006 78.95 79.50 78.06 78.42 3,002,600 -0.76(-0.96%)
Mar 29, 2006 77.95 79.48 77.86 79.18 4,044,400 +1.67(+2.15%)
Mar 28, 2006 78.50 79.00 77.37 77.51 2,901,700 -0.88(-1.12%)
Mar 27, 2006 78.73 78.75 77.82 78.39 3,139,900 -0.34(-0.43%)
Mar 24, 2006 78.05 79.11 78.05 78.73 2,947,500 +0.83(+1.07%)
Mar 23, 2006 78.61 78.62 77.51 77.90 2,285,900 -0.71(-0.90%)
Mar 22, 2006 78.60 78.80 78.00 78.61 2,525,300 +0.35(+0.45%)
Mar 21, 2006 78.80 79.20 78.25 78.26 4,118,800 +0.08(+0.10%)
Mar 20, 2006 78.50 78.86 77.83 78.18 3,363,400 +0.33(+0.42%)
Mar 17, 2006 77.20 78.08 77.05 77.85 4,535,500 +1.12(+1.46%)
Mar 16, 2006 76.25 77.05 76.10 76.73 2,633,500 +0.68(+0.89%)
Mar 15, 2006 75.40 76.30 75.27 76.05 2,594,900 +0.60(+0.80%)
Mar 14, 2006 74.84 75.63 74.72 75.45 2,617,900 +0.61(+0.82%)
Mar 13, 2006 75.21 75.90 74.50 74.84 3,658,300 +0.05(+0.07%)
Mar 10, 2006 73.77 74.90 73.20 74.79 3,029,100 +1.03(+1.40%)
Mar 09, 2006 72.75 74.25 72.50 73.76 3,000,600 +0.94(+1.29%)
Mar 08, 2006 72.85 72.86 71.90 72.82 3,173,300 -0.34(-0.46%)
Mar 07, 2006 72.66 73.23 72.37 73.16 1,919,500 +0.49(+0.67%)
Mar 06, 2006 73.70 73.71 72.30 72.67 1,731,800 -0.72(-0.98%)
Mar 03, 2006 72.81 74.40 72.51 73.39 2,707,900 +0.59(+0.81%)
Mar 02, 2006 72.75 73.35 72.34 72.80 1,781,000 -0.15(-0.21%)
Mar 01, 2006 72.56 73.08 72.25 72.95 2,047,500 +0.26(+0.36%)
Feb 28, 2006 74.13 74.00 72.36 72.69 3,903,000 -1.44(-1.94%)
Feb 27, 2006 74.05 74.89 74.00 74.13 1,974,100 -0.18(-0.24%)
Feb 24, 2006 73.65 74.59 73.31 74.31 2,657,100 +0.41(+0.55%)
Feb 23, 2006 73.95 74.20 73.78 73.90 2,574,200 -0.49(-0.66%)
Feb 22, 2006 73.06 74.61 73.06 74.39 5,008,400 +1.34(+1.83%)
Feb 21, 2006 73.15 73.40 72.65 73.05 3,333,000 +0.09(+0.12%)
Feb 17, 2006 72.55 73.00 72.28 72.96 2,670,700 +0.41(+0.57%)
Feb 16, 2006 72.65 72.93 72.20 72.55 2,216,800 +0.10(+0.14%)
Feb 15, 2006 72.37 72.74 72.05 72.45 2,797,800 -0.26(-0.36%)
Feb 14, 2006 72.35 72.86 71.93 72.71 4,160,300 +0.60(+0.83%)
Feb 13, 2006 71.95 72.64 71.82 72.11 3,294,600 -0.42(-0.58%)
Feb 10, 2006 72.10 72.70 72.03 72.53 2,813,100 +0.52(+0.72%)
Feb 09, 2006 71.77 72.76 71.37 72.01 4,149,200 +0.25(+0.35%)
Feb 08, 2006 71.25 71.93 71.00 71.76 2,891,000 +0.21(+0.29%)
Feb 07, 2006 71.30 72.05 71.16 71.55 4,247,000 +0.41(+0.58%)
Feb 06, 2006 70.65 71.64 70.30 71.14 3,162,900 +0.27(+0.38%)
Feb 03, 2006 71.70 72.09 70.86 70.87 3,786,900 -0.83(-1.16%)
Feb 02, 2006 71.35 72.30 71.30 71.70 6,602,900 +0.08(+0.11%)
Feb 01, 2006 70.00 72.17 70.00 71.62 11,806,000 +3.31(+4.85%)
Jan 31, 2006 69.00 69.05 68.31 68.31 4,091,000 -0.72(-1.04%)
Jan 30, 2006 68.52 69.05 68.20 69.03 2,048,100 +0.47(+0.69%)
Jan 27, 2006 68.39 69.25 67.99 68.56 3,954,700 -0.16(-0.23%)
Jan 26, 2006 67.44 68.75 67.32 68.72 4,768,300 +1.81(+2.71%)
Jan 25, 2006 67.71 67.91 66.91 66.91 3,722,700 -0.75(-1.11%)
Jan 24, 2006 67.41 67.88 67.13 67.66 3,581,900 +0.64(+0.95%)
Jan 23, 2006 65.90 67.34 65.90 67.02 4,067,400 +0.52(+0.78%)
Jan 20, 2006 68.10 68.16 66.49 66.50 6,436,500 -1.67(-2.45%)
Jan 19, 2006 68.16 68.49 67.72 68.17 2,642,700 -0.16(-0.23%)
Jan 18, 2006 68.55 68.92 68.05 68.33 2,659,400 -0.36(-0.52%)
Jan 17, 2006 69.07 69.40 68.66 68.69 2,712,900 -0.79(-1.14%)
Jan 13, 2006 69.64 70.20 68.79 69.48 2,963,700 -0.21(-0.30%)
Jan 12, 2006 70.25 70.45 69.54 69.69 2,347,000 -0.41(-0.58%)
Jan 11, 2006 69.97 70.30 69.11 70.10 5,011,600 +1.00(+1.45%)
Jan 10, 2006 68.80 69.24 68.57 69.10 3,869,000 +0.33(+0.48%)
Jan 09, 2006 69.28 69.40 68.66 68.77 4,567,300 -0.58(-0.84%)
Jan 06, 2006 70.34 70.50 69.05 69.35 4,820,000 -0.98(-1.39%)
Jan 05, 2006 70.55 70.55 69.58 70.33 4,598,100 -0.84(-1.18%)
Jan 04, 2006 70.08 71.27 69.86 71.17 3,165,000 +0.73(+1.04%)
Jan 03, 2006 70.40 70.60 69.33 70.44 4,943,000 +0.20(+0.28%)
Dec 30, 2005 71.05 71.06 70.16 70.24 1,825,400 -0.94(-1.32%)
Dec 29, 2005 71.20 71.62 71.14 71.18 1,939,500 +0.22(+0.31%)
Dec 28, 2005 70.86 71.23 70.69 70.96 1,741,000 +0.43(+0.61%)
Dec 27, 2005 71.90 72.40 70.47 70.53 2,689,400 -0.96(-1.34%)
Dec 23, 2005 71.95 72.05 71.42 71.49 2,631,300 +0.17(+0.24%)
Dec 22, 2005 70.95 71.39 70.83 71.32 2,235,300 +0.93(+1.32%)
Dec 21, 2005 70.97 71.51 70.38 70.39 2,974,700 -0.35(-0.49%)
Dec 20, 2005 70.20 71.09 70.15 70.74 2,657,300 +0.77(+1.10%)
Dec 19, 2005 70.75 70.75 69.60 69.97 3,692,300 -0.78(-1.10%)
Dec 16, 2005 70.80 71.20 70.48 70.75 6,020,900 -0.04(-0.06%)
Dec 15, 2005 71.45 71.98 70.73 70.79 3,567,700 -0.66(-0.92%)
Dec 14, 2005 71.00 71.98 70.81 71.45 4,900,100 +0.86(+1.22%)
Dec 13, 2005 70.00 70.94 69.90 70.59 2,733,800 +0.40(+0.57%)
Dec 12, 2005 70.00 70.24 69.54 70.19 2,654,900 +0.54(+0.78%)
Dec 09, 2005 70.07 70.17 69.52 69.65 4,014,600 -0.42(-0.60%)
Dec 08, 2005 69.66 70.22 69.24 70.07 3,958,100 +0.42(+0.60%)
Dec 07, 2005 69.61 69.96 69.08 69.65 3,833,400 +0.08(+0.11%)
Dec 06, 2005 69.65 70.00 69.43 69.57 3,730,900 +0.37(+0.53%)
Dec 05, 2005 69.45 69.60 68.70 69.20 3,893,300 -0.24(-0.35%)
Dec 02, 2005 69.82 70.00 69.37 69.44 3,236,800 -0.23(-0.33%)
Dec 01, 2005 68.35 69.77 68.32 69.67 3,042,000 +1.48(+2.17%)
Nov 30, 2005 69.46 69.57 68.18 68.19 3,781,600 -0.94(-1.36%)
Nov 29, 2005 69.10 69.68 69.00 69.13 2,809,500 +0.50(+0.73%)
Nov 28, 2005 69.01 69.15 68.40 68.63 2,581,100 -0.43(-0.62%)
Nov 25, 2005 69.60 69.65 68.83 69.06 959,700 -0.38(-0.55%)
Nov 23, 2005 68.95 69.90 68.89 69.44 2,662,700 +0.34(+0.49%)
Nov 22, 2005 69.01 69.10 68.09 69.10 4,238,900 +0.10(+0.14%)
Nov 21, 2005 68.13 69.48 67.90 69.00 7,738,600 +2.05(+3.06%)
Nov 18, 2005 67.95 68.10 66.75 66.95 5,623,500 -0.70(-1.03%)
Nov 17, 2005 67.92 68.19 67.51 67.65 4,269,200 +0.21(+0.31%)
Nov 16, 2005 67.10 68.10 67.10 67.44 4,628,300 +0.44(+0.66%)
Nov 15, 2005 66.21 67.08 66.00 67.00 5,230,400 +0.77(+1.16%)
Nov 14, 2005 65.25 66.61 64.94 66.23 3,942,600 +0.88(+1.35%)
Nov 11, 2005 65.80 65.93 65.30 65.35 2,642,000 -0.75(-1.13%)
Nov 10, 2005 64.77 66.11 64.74 66.10 3,237,700 +1.39(+2.15%)
Nov 09, 2005 65.10 65.32 64.56 64.71 3,530,500 -0.30(-0.46%)
Nov 08, 2005 65.05 65.15 64.52 65.01 2,808,800 -0.68(-1.04%)
Nov 07, 2005 65.28 65.71 65.30 65.69 2,994,000 +0.41(+0.63%)
Nov 04, 2005 65.20 65.71 65.02 65.28 3,560,300 -0.22(-0.34%)
Nov 03, 2005 64.70 65.60 64.40 65.50 5,364,800 +0.80(+1.24%)
Nov 02, 2005 64.72 64.95 64.20 64.70 5,869,500 -0.35(-0.54%)
Nov 01, 2005 65.00 65.70 64.68 65.05 5,655,500 +0.41(+0.63%)
Oct 31, 2005 65.80 66.58 64.60 64.64 6,713,300 -1.00(-1.52%)
Oct 28, 2005 64.25 65.75 63.70 65.64 5,243,600 +1.59(+2.48%)
Oct 27, 2005 65.10 65.11 63.95 64.05 5,328,400 -1.05(-1.61%)
Oct 26, 2005 65.40 66.20 64.22 65.10 10,270,600 -1.87(-2.79%)
Oct 25, 2005 67.35 67.35 66.51 66.97 2,961,000 -0.35(-0.52%)
Oct 24, 2005 66.50 67.78 66.25 67.32 4,355,200 +1.30(+1.97%)
Oct 21, 2005 67.28 67.55 65.83 66.02 7,277,400 -1.28(-1.90%)
Oct 20, 2005 68.50 68.98 67.19 67.30 4,343,600 -1.07(-1.57%)
Oct 19, 2005 66.87 68.40 66.82 68.37 4,449,300 +1.25(+1.86%)
Oct 18, 2005 67.11 67.34 66.55 67.12 4,814,600 -0.12(-0.18%)
Oct 17, 2005 67.15 67.45 66.46 67.24 4,333,800 -0.26(-0.39%)
Oct 14, 2005 66.61 67.78 66.60 67.50 4,260,700 +1.01(+1.52%)
Oct 13, 2005 67.27 67.62 66.24 66.49 4,219,300 -1.16(-1.71%)
Oct 12, 2005 66.80 67.90 66.70 67.65 4,425,000 +0.95(+1.42%)
Oct 11, 2005 67.55 67.79 66.56 66.70 3,213,500 -1.20(-1.77%)
Oct 10, 2005 67.06 68.07 66.72 67.90 2,435,400 +0.60(+0.89%)
Oct 07, 2005 67.71 67.71 66.65 67.30 3,607,600 -0.63(-0.93%)
Oct 06, 2005 67.55 68.24 67.32 67.93 3,769,300 +0.88(+1.31%)
Oct 05, 2005 67.45 67.66 67.00 67.05 2,973,300 -0.90(-1.32%)
Oct 04, 2005 67.14 68.48 67.45 67.95 2,889,000 +0.81(+1.21%)
Oct 03, 2005 67.92 67.99 67.00 67.14 3,238,800 -0.81(-1.19%)
Sep 30, 2005 67.15 68.25 66.80 67.95 3,151,400 +0.67(+1.00%)
Sep 29, 2005 66.95 67.35 66.37 67.28 2,482,700 +0.07(+0.10%)
Sep 28, 2005 66.56 67.33 66.31 67.21 4,806,800 +0.66(+0.99%)
Sep 27, 2005 64.99 66.71 64.86 66.55 5,461,200 +1.88(+2.91%)
Sep 26, 2005 65.50 65.95 64.24 64.67 5,909,100 +1.47(+2.33%)
Sep 23, 2005 63.20 63.45 62.40 63.20 3,297,800 +0.69(+1.10%)
Sep 22, 2005 62.35 62.81 62.05 62.51 3,215,700 +0.10(+0.16%)
Sep 21, 2005 63.00 63.32 62.01 62.41 4,645,700 -1.04(-1.64%)
Sep 20, 2005 63.45 64.46 63.34 63.45 3,842,600 -0.65(-1.01%)
Sep 19, 2005 64.50 64.60 63.03 64.10 3,725,400 -0.70(-1.08%)
Sep 16, 2005 65.45 65.45 64.47 64.80 5,197,500 -0.28(-0.43%)
Sep 15, 2005 64.19 65.10 63.95 65.08 3,320,900 +0.90(+1.40%)
Sep 14, 2005 65.41 65.69 63.97 64.18 3,534,900 -1.22(-1.87%)
Sep 13, 2005 65.14 65.65 65.11 65.40 2,891,500 +0.26(+0.40%)
Sep 12, 2005 65.15 65.45 64.74 65.14 2,733,300 -0.26(-0.40%)
Sep 09, 2005 64.83 65.63 64.77 65.40 4,205,100 +0.81(+1.25%)
Sep 08, 2005 64.80 64.90 64.32 64.59 4,329,000 +0.09(+0.14%)
Sep 07, 2005 64.80 64.82 64.00 64.50 4,501,800 -0.53(-0.82%)
Sep 06, 2005 65.03 65.45 64.25 65.03 4,783,400 +0.69(+1.07%)
Sep 02, 2005 64.87 64.93 63.95 64.34 6,809,300 -1.65(-2.50%)
Sep 01, 2005 66.65 66.85 65.87 65.99 4,064,600 -1.03(-1.54%)
Aug 31, 2005 66.90 67.10 66.04 67.02 3,099,600 +0.28(+0.42%)
Aug 30, 2005 67.30 67.55 66.45 66.74 3,157,500 -0.84(-1.24%)
Aug 29, 2005 66.32 67.66 66.07 67.58 2,894,700 +1.27(+1.92%)
Aug 26, 2005 67.22 67.15 66.09 66.31 2,818,800 -0.90(-1.34%)
Aug 25, 2005 67.13 67.40 67.05 67.21 2,524,600 +0.08(+0.12%)
Aug 24, 2005 67.30 67.95 67.08 67.13 3,524,400 -0.30(-0.44%)
Aug 23, 2005 67.65 67.90 67.15 67.43 2,310,200 -0.36(-0.53%)
Aug 22, 2005 67.39 68.38 67.34 67.79 3,433,000 +0.64(+0.95%)
Aug 19, 2005 66.70 67.45 66.52 67.15 2,281,200 +0.52(+0.78%)
Aug 18, 2005 66.94 67.18 66.21 66.63 2,912,600 -0.39(-0.58%)
Aug 17, 2005 66.39 67.58 66.38 67.02 2,394,800 +0.75(+1.13%)
Aug 16, 2005 67.40 67.72 66.27 66.27 3,284,100 -1.19(-1.76%)
Aug 15, 2005 66.40 67.68 66.35 67.46 2,160,100 +0.92(+1.38%)
Aug 12, 2005 67.31 67.50 66.10 66.54 2,823,200 -0.77(-1.14%)
Aug 11, 2005 66.11 67.31 66.04 67.31 3,112,400 +1.35(+2.05%)
Aug 10, 2005 67.16 67.32 65.60 65.96 3,096,800 -1.17(-1.74%)
Aug 09, 2005 66.30 67.49 65.97 67.13 3,282,400 +1.14(+1.73%)
Aug 08, 2005 66.30 66.50 65.64 65.99 2,242,400 -0.20(-0.30%)
Aug 05, 2005 66.13 66.52 66.01 66.19 2,142,500 -0.08(-0.12%)
Aug 04, 2005 66.64 66.77 66.01 66.27 2,651,100 -0.38(-0.57%)
Aug 03, 2005 65.98 66.68 65.85 66.65 2,238,300 +0.32(+0.48%)
Aug 02, 2005 65.75 66.40 65.69 66.33 2,318,300 +0.58(+0.88%)
Aug 01, 2005 66.30 66.49 65.64 65.75 2,367,900 -0.26(-0.39%)
Jul 29, 2005 66.21 66.82 66.01 66.01 3,560,100 +0.01(+0.02%)
Jul 28, 2005 66.71 66.77 65.60 66.00 4,947,300 -0.70(-1.05%)
Jul 27, 2005 67.70 67.95 66.57 66.70 5,198,800 +0.35(+0.53%)
Jul 26, 2005 66.61 67.12 66.13 66.35 4,117,800 +0.30(+0.45%)
Jul 25, 2005 66.00 66.79 65.98 66.05 2,962,700 -0.15(-0.23%)
Jul 22, 2005 65.40 66.29 65.26 66.20 2,630,000 +0.49(+0.75%)
Jul 21, 2005 66.18 66.31 65.69 65.71 4,864,100 -0.37(-0.56%)
Jul 20, 2005 64.89 66.28 64.63 66.08 2,610,000 +1.19(+1.83%)
Jul 19, 2005 65.00 65.50 64.63 64.89 2,226,400 +0.15(+0.23%)
Jul 18, 2005 64.75 64.86 64.25 64.74 1,900,700 -0.01(-0.02%)
Jul 15, 2005 64.58 64.88 64.23 64.75 2,023,300 +0.17(+0.26%)
Jul 14, 2005 64.95 65.23 64.37 64.58 2,257,000 +0.00(+0.00%)
Jul 13, 2005 64.30 64.89 64.20 64.58 3,112,700 +0.28(+0.44%)
Jul 12, 2005 64.96 64.97 64.15 64.30 2,920,800 -0.67(-1.03%)
Jul 11, 2005 65.25 65.49 64.78 64.97 2,037,100 -0.10(-0.15%)
Jul 08, 2005 65.07 65.24 64.51 65.07 3,715,300 -0.11(-0.17%)
Jul 07, 2005 63.98 65.18 63.45 65.18 5,583,800 +0.89(+1.38%)
Jul 06, 2005 65.50 66.11 64.20 64.29 3,954,500 -1.13(-1.73%)
Jul 05, 2005 64.30 65.44 64.17 65.42 3,322,400 +0.74(+1.14%)
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.