Boeing Co (NY: BA )

229.81 USD +1.63 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 241.85 246.49 241.82 242.46 5,777,171 +1.19(+0.49%)
Jul 28, 2017 240.82 242.00 238.55 241.27 4,602,406 +0.27(+0.11%)
Jul 27, 2017 237.13 242.68 236.70 241.00 10,860,176 +7.55(+3.23%)
Jul 26, 2017 223.48 233.98 223.02 233.45 14,136,274 +20.99(+9.88%)
Jul 25, 2017 213.22 214.00 211.95 212.46 2,888,538 +0.28(+0.13%)
Jul 24, 2017 212.00 212.64 211.40 212.18 2,392,641 +0.04(+0.02%)
Jul 21, 2017 209.99 212.20 209.41 212.14 2,098,402 +1.86(+0.88%)
Jul 20, 2017 211.10 211.25 209.92 210.28 2,235,052 -0.60(-0.28%)
Jul 19, 2017 209.43 210.93 208.99 210.88 2,258,206 +2.64(+1.27%)
Jul 18, 2017 209.11 209.19 207.53 208.24 1,943,094 -0.76(-0.36%)
Jul 17, 2017 208.73 209.72 208.56 209.00 2,415,689 +0.49(+0.24%)
Jul 14, 2017 206.80 208.73 206.74 208.51 3,229,034 +2.28(+1.11%)
Jul 13, 2017 206.80 207.00 205.35 206.23 1,943,575 -0.21(-0.10%)
Jul 12, 2017 206.95 208.61 206.32 206.44 2,817,245 +0.17(+0.08%)
Jul 11, 2017 204.00 206.66 204.00 206.27 2,815,790 +2.31(+1.13%)
Jul 10, 2017 202.32 204.58 202.19 203.96 2,701,428 +1.59(+0.79%)
Jul 07, 2017 202.24 203.28 201.26 202.37 3,090,441 +0.89(+0.44%)
Jul 06, 2017 201.64 202.49 200.78 201.48 2,737,400 -0.33(-0.16%)
Jul 05, 2017 199.30 202.14 198.86 201.81 2,716,674 +3.22(+1.62%)
Jul 03, 2017 198.07 199.44 197.75 198.59 1,511,163 +0.84(+0.42%)
Jun 30, 2017 198.50 199.43 197.39 197.75 2,225,564 +0.29(+0.15%)
Jun 29, 2017 199.62 199.76 196.45 197.46 2,428,853 -2.16(-1.08%)
Jun 28, 2017 199.50 200.95 199.30 199.62 2,096,525 +0.73(+0.37%)
Jun 27, 2017 199.80 200.92 198.89 198.89 2,295,587 -1.09(-0.55%)
Jun 26, 2017 202.77 204.39 199.94 199.98 3,077,532 -2.25(-1.11%)
Jun 23, 2017 199.26 202.35 198.68 202.23 4,310,050 +2.79(+1.40%)
Jun 22, 2017 199.25 200.41 199.18 199.44 3,339,255 +0.27(+0.14%)
Jun 21, 2017 199.58 199.71 197.56 199.17 3,150,592 +0.84(+0.42%)
Jun 20, 2017 198.75 201.24 198.33 198.33 3,077,403 -0.75(-0.38%)
Jun 19, 2017 197.88 199.47 197.00 199.08 2,725,987 +2.64(+1.34%)
Jun 16, 2017 196.01 197.95 195.81 196.44 6,939,081 +0.99(+0.51%)
Jun 15, 2017 191.43 195.55 191.37 195.45 2,894,031 +3.07(+1.60%)
Jun 14, 2017 191.05 193.38 190.82 192.38 2,210,039 +1.29(+0.68%)
Jun 13, 2017 190.05 191.56 189.35 191.09 1,882,684 +1.09(+0.57%)
Jun 12, 2017 190.30 190.53 188.05 190.00 2,730,111 -0.03(-0.02%)
Jun 09, 2017 190.00 190.99 189.25 190.03 3,344,896 +0.10(+0.05%)
Jun 08, 2017 191.07 187.70 189.93 2,340,325 +1.83(+0.97%)
Jun 07, 2017 186.85 188.54 186.39 188.10 2,383,954 +1.35(+0.72%)
Jun 06, 2017 188.41 188.86 186.68 186.75 2,724,640 -2.20(-1.16%)
Jun 05, 2017 190.07 190.74 188.81 188.95 2,522,113 -1.28(-0.67%)
Jun 02, 2017 187.82 191.70 187.65 190.23 3,034,272 +2.91(+1.55%)
Jun 01, 2017 187.41 187.91 184.53 187.32 2,870,243 -0.31(-0.17%)
May 31, 2017 187.37 188.26 186.72 187.63 5,186,677 +0.75(+0.40%)
May 30, 2017 186.76 187.42 186.19 186.88 2,231,571 +0.29(+0.16%)
May 26, 2017 186.73 187.60 186.27 186.59 1,735,778 -0.48(-0.26%)
May 25, 2017 185.63 187.42 185.59 187.07 2,363,329 +1.82(+0.98%)
May 24, 2017 183.46 185.40 183.46 185.25 2,425,330 +1.76(+0.96%)
May 23, 2017 184.00 184.46 182.86 183.49 2,123,758 -0.18(-0.10%)
May 22, 2017 183.78 185.32 182.52 183.67 2,946,000 +2.91(+1.61%)
May 19, 2017 177.73 181.42 176.77 180.76 4,038,909 +3.36(+1.89%)
May 18, 2017 178.48 178.50 175.47 177.40 3,117,918 -1.38(-0.77%)
May 17, 2017 182.70 181.52 178.68 178.78 2,535,741 -3.92(-2.15%)
May 16, 2017 182.73 183.15 182.04 182.70 2,156,022 +0.31(+0.17%)
May 15, 2017 183.30 184.11 182.28 182.39 3,364,867 -0.86(-0.47%)
May 12, 2017 183.71 183.98 182.63 183.25 3,479,223 -0.69(-0.38%)
May 11, 2017 182.90 184.33 182.17 183.94 2,883,813 +0.76(+0.41%)
May 10, 2017 185.14 185.65 178.18 183.18 7,059,416 -3.73(-2.00%)
May 09, 2017 186.11 187.21 186.05 186.91 3,003,706 +0.89(+0.48%)
May 08, 2017 185.38 186.39 185.00 186.02 1,963,569 +1.01(+0.55%)
May 05, 2017 183.16 185.07 183.16 185.01 2,636,917 +1.94(+1.06%)
May 04, 2017 183.33 184.25 182.18 183.07 2,289,326 -0.32(-0.17%)
May 03, 2017 183.45 183.75 182.25 183.39 2,983,245 -0.05(-0.03%)
May 02, 2017 182.54 183.91 182.53 183.44 1,979,787 +1.05(+0.58%)
May 01, 2017 184.23 184.49 181.80 182.39 3,516,574 -2.44(-1.32%)
Apr 28, 2017 183.42 184.93 183.02 184.83 2,181,592 +1.61(+0.88%)
Apr 27, 2017 182.59 183.76 182.59 183.22 3,129,020 +1.51(+0.83%)
Apr 26, 2017 182.31 183.00 180.11 181.71 4,471,568 -1.80(-0.98%)
Apr 25, 2017 182.53 183.84 182.53 183.51 3,734,796 +1.45(+0.80%)
Apr 24, 2017 181.75 182.46 181.61 182.06 3,141,913 +1.68(+0.93%)
Apr 21, 2017 179.42 180.93 179.42 180.38 3,146,556 +1.08(+0.60%)
Apr 20, 2017 178.74 179.82 178.35 179.30 2,335,176 +0.90(+0.50%)
Apr 19, 2017 178.47 179.90 178.16 178.40 2,124,532 +0.55(+0.31%)
Apr 18, 2017 178.59 179.97 177.12 177.85 2,957,495 -1.17(-0.65%)
Apr 17, 2017 175.84 179.08 175.65 179.02 2,450,182 +3.40(+1.94%)
Apr 13, 2017 175.74 176.88 175.56 175.62 2,024,086 -0.43(-0.24%)
Apr 12, 2017 178.25 178.25 175.94 176.05 2,922,425 -2.52(-1.41%)
Apr 11, 2017 177.50 178.60 176.96 178.57 2,265,743 +1.01(+0.57%)
Apr 10, 2017 179.00 179.97 177.48 177.56 2,308,641 -1.29(-0.72%)
Apr 07, 2017 178.39 179.09 177.26 178.85 2,806,866 +1.48(+0.83%)
Apr 06, 2017 177.56 178.22 177.12 177.37 2,343,873 +0.29(+0.16%)
Apr 05, 2017 179.00 180.18 176.89 177.08 2,566,887 -1.62(-0.91%)
Apr 04, 2017 176.88 178.79 176.76 178.70 2,326,494 +2.05(+1.16%)
Apr 03, 2017 177.08 177.73 175.50 176.65 2,934,718 -0.21(-0.12%)
Mar 31, 2017 178.02 178.18 176.81 176.86 2,032,749 -1.12(-0.63%)
Mar 30, 2017 177.25 178.49 177.22 177.98 1,737,221 +0.35(+0.20%)
Mar 29, 2017 177.40 177.99 176.97 177.63 1,640,601 +0.27(+0.15%)
Mar 28, 2017 176.29 177.68 175.00 177.36 2,412,559 +1.26(+0.72%)
Mar 27, 2017 174.37 176.44 173.75 176.10 2,750,685 +0.28(+0.16%)
Mar 24, 2017 176.85 177.53 174.77 175.82 2,386,809 -1.44(-0.81%)
Mar 23, 2017 177.34 177.85 176.59 177.26 2,006,383 +0.28(+0.16%)
Mar 22, 2017 175.96 177.10 175.50 176.98 2,505,638 +1.02(+0.58%)
Mar 21, 2017 179.99 180.25 175.50 175.96 3,239,479 -3.43(-1.91%)
Mar 20, 2017 180.10 180.15 179.14 179.39 2,062,211 -0.71(-0.39%)
Mar 17, 2017 178.31 180.38 178.17 180.10 5,037,385 +1.91(+1.07%)
Mar 16, 2017 179.82 180.00 177.64 178.19 3,100,694 -0.52(-0.29%)
Mar 15, 2017 179.00 179.24 177.97 178.71 3,568,847 -0.02(-0.01%)
Mar 14, 2017 178.54 179.69 177.71 178.73 2,346,666 -0.32(-0.18%)
Mar 13, 2017 177.16 179.19 177.11 179.05 3,498,521 +0.35(+0.20%)
Mar 10, 2017 181.90 181.97 177.92 178.70 4,595,621 -1.87(-1.04%)
Mar 09, 2017 181.43 182.59 179.58 180.57 3,100,466 -1.17(-0.64%)
Mar 08, 2017 182.40 182.69 181.49 181.74 2,321,031 -0.28(-0.15%)
Mar 07, 2017 180.64 182.84 180.62 182.02 2,451,960 +1.09(+0.60%)
Mar 06, 2017 181.40 182.30 180.43 180.93 4,243,925 -1.25(-0.69%)
Mar 03, 2017 183.58 181.45 182.18 3,940,363 -0.81(-0.44%)
Mar 02, 2017 184.00 185.71 182.97 182.99 4,906,981 -0.92(-0.50%)
Mar 01, 2017 181.85 184.80 181.82 183.91 5,459,612 +3.68(+2.04%)
Feb 28, 2017 180.34 181.93 179.67 180.23 4,785,042 +0.80(+0.45%)
Feb 27, 2017 178.00 179.88 177.55 179.43 2,855,888 +1.99(+1.12%)
Feb 24, 2017 176.75 178.80 176.10 177.44 4,197,152 +0.58(+0.33%)
Feb 23, 2017 175.97 177.00 175.70 176.86 3,501,512 +1.50(+0.86%)
Feb 22, 2017 174.98 175.75 174.01 175.36 2,832,035 -0.20(-0.11%)
Feb 21, 2017 173.92 176.17 173.68 175.56 4,231,619 +2.85(+1.65%)
Feb 17, 2017 172.71 172.71 172.71 0 +1.90(+1.11%)
Feb 16, 2017 169.74 170.81 168.75 170.81 3,069,947 +1.51(+0.89%)
Feb 15, 2017 168.42 169.95 168.35 169.30 4,033,078 +0.80(+0.47%)
Feb 14, 2017 167.70 168.80 167.22 168.50 2,580,278 +0.47(+0.28%)
Feb 13, 2017 166.45 169.07 166.35 168.03 3,764,887 +1.80(+1.08%)
Feb 10, 2017 165.25 166.45 164.47 166.23 2,689,719 +1.95(+1.19%)
Feb 09, 2017 164.67 165.09 164.06 164.28 3,451,132 +0.47(+0.29%)
Feb 08, 2017 165.00 165.24 163.69 163.81 3,038,206 -2.69(-1.62%)
Feb 07, 2017 165.00 167.42 164.87 166.50 4,243,079 +2.52(+1.54%)
Feb 06, 2017 162.42 164.08 162.38 163.98 3,110,479 +1.58(+0.97%)
Feb 03, 2017 162.99 163.56 162.31 162.40 2,981,662 +0.14(+0.09%)
Feb 02, 2017 163.22 163.97 160.82 162.26 3,791,525 -1.71(-1.04%)
Feb 01, 2017 164.25 165.81 163.12 163.97 3,136,411 +0.55(+0.34%)
Jan 31, 2017 164.96 165.10 163.22 163.42 5,350,086 -2.15(-1.30%)
Jan 30, 2017 165.92 165.99 163.82 165.57 5,456,015 -2.13(-1.27%)
Jan 27, 2017 169.21 169.80 167.01 167.70 4,883,230 -1.42(-0.84%)
Jan 26, 2017 167.25 170.00 167.25 169.12 5,436,584 +1.76(+1.05%)
Jan 25, 2017 163.59 168.65 163.24 167.36 7,476,939 +6.81(+4.24%)
Jan 24, 2017 158.58 160.93 157.84 160.55 3,925,624 +2.71(+1.72%)
Jan 23, 2017 158.94 159.50 157.29 157.84 3,929,527 -1.69(-1.06%)
Jan 20, 2017 159.81 160.28 158.23 159.53 3,384,525 +0.53(+0.33%)
Jan 19, 2017 158.87 159.87 157.91 159.00 3,143,924 +0.68(+0.43%)
Jan 18, 2017 157.55 159.05 156.75 158.32 2,087,283 +0.65(+0.41%)
Jan 17, 2017 158.20 159.04 157.23 157.67 2,758,738 -1.16(-0.73%)
Jan 13, 2017 158.83 158.83 158.83 0 +0.54(+0.34%)
Jan 12, 2017 159.15 159.16 156.67 158.29 3,020,286 -1.11(-0.70%)
Jan 11, 2017 159.54 159.70 158.28 159.40 2,416,186 +0.33(+0.21%)
Jan 10, 2017 158.96 159.94 158.57 159.07 2,988,302 +0.75(+0.47%)
Jan 09, 2017 159.00 159.24 158.17 158.32 2,838,600 -0.78(-0.49%)
Jan 06, 2017 158.98 159.66 157.89 159.10 2,426,662 +0.39(+0.25%)
Jan 05, 2017 158.41 159.70 157.40 158.71 2,794,384 +0.09(+0.06%)
Jan 04, 2017 157.81 159.23 157.81 158.62 3,189,810 +1.65(+1.05%)
Jan 03, 2017 156.30 157.14 155.21 156.97 3,425,924 +1.29(+0.83%)
Dec 30, 2016 155.68 155.68 155.68 0 -0.01(-0.01%)
Dec 29, 2016 156.00 156.75 155.16 155.69 1,803,554 -0.41(-0.26%)
Dec 28, 2016 157.12 157.35 156.01 156.10 1,810,021 -1.38(-0.88%)
Dec 27, 2016 158.41 158.48 156.91 157.48 1,858,139 -0.33(-0.21%)
Dec 23, 2016 157.81 157.81 157.81 0 +0.35(+0.22%)
Dec 22, 2016 158.50 158.99 156.25 157.46 3,955,251 -0.02(-0.01%)
Dec 21, 2016 156.69 158.50 156.65 157.48 2,326,354 +1.09(+0.70%)
Dec 20, 2016 156.96 157.89 155.95 156.39 2,270,060 +0.21(+0.13%)
Dec 19, 2016 155.16 157.10 155.07 156.18 3,002,732 +1.68(+1.09%)
Dec 16, 2016 153.88 156.00 153.14 154.50 5,888,293 +0.73(+0.47%)
Dec 15, 2016 153.93 155.24 153.06 153.77 2,888,637 -0.70(-0.45%)
Dec 14, 2016 156.23 156.37 154.18 154.47 3,640,207 -2.19(-1.40%)
Dec 13, 2016 159.10 160.02 154.88 156.66 5,608,681 -0.50(-0.32%)
Dec 12, 2016 156.00 158.00 154.30 157.16 4,246,785 +0.67(+0.43%)
Dec 09, 2016 155.65 156.88 155.42 156.49 2,707,872 +1.10(+0.71%)
Dec 08, 2016 154.60 155.97 154.14 155.39 2,928,364 +1.25(+0.81%)
Dec 07, 2016 151.67 154.31 151.07 154.14 2,955,613 +1.90(+1.25%)
Dec 06, 2016 150.84 152.64 150.02 152.24 3,471,249 +0.08(+0.05%)
Dec 05, 2016 153.24 153.75 151.85 152.16 2,855,933 -0.09(-0.06%)
Dec 02, 2016 152.45 152.49 151.12 152.25 2,105,577 -0.14(-0.09%)
Dec 01, 2016 150.74 152.69 150.39 152.39 2,843,930 +1.83(+1.22%)
Nov 30, 2016 151.59 153.08 150.56 150.56 3,990,972 -1.08(-0.71%)
Nov 29, 2016 149.83 152.11 149.11 151.64 3,944,717 +1.87(+1.25%)
Nov 28, 2016 149.00 150.09 148.32 149.77 4,725,497 -0.27(-0.18%)
Nov 25, 2016 150.00 150.15 149.03 150.04 962,387 +0.30(+0.20%)
Nov 23, 2016 149.74 149.74 149.74 0 +0.22(+0.15%)
Nov 22, 2016 147.90 149.76 147.88 149.52 3,770,002 +2.50(+1.70%)
Nov 21, 2016 147.21 148.49 146.52 147.02 2,825,834 +0.67(+0.46%)
Nov 18, 2016 145.18 146.60 144.46 146.35 2,214,419 +1.02(+0.70%)
Nov 17, 2016 146.83 147.12 145.00 145.33 3,654,910 -1.11(-0.76%)
Nov 16, 2016 147.30 148.41 146.14 146.44 3,553,694 -1.67(-1.13%)
Nov 15, 2016 148.44 149.45 147.19 148.11 3,850,709 -1.88(-1.25%)
Nov 14, 2016 148.21 150.09 148.21 149.99 4,470,644 +1.47(+0.99%)
Nov 11, 2016 147.12 148.60 146.56 148.52 3,585,163 +0.83(+0.56%)
Nov 10, 2016 146.51 149.34 146.39 147.69 6,507,346 +2.60(+1.79%)
Nov 09, 2016 141.60 145.85 141.54 145.09 5,493,593 +2.89(+2.03%)
Nov 08, 2016 141.92 143.31 141.29 142.20 2,822,675 -0.83(-0.58%)
Nov 07, 2016 141.50 143.10 141.49 143.03 3,212,052 +3.49(+2.50%)
Nov 04, 2016 139.11 140.85 138.80 139.54 2,951,457 -0.48(-0.34%)
Nov 03, 2016 140.76 140.90 139.35 140.02 2,280,825 -0.73(-0.52%)
Nov 02, 2016 142.00 142.87 140.59 140.75 2,781,915 -1.66(-1.17%)
Nov 01, 2016 142.95 143.90 141.81 142.41 3,244,997 -0.02(-0.01%)
Oct 31, 2016 143.05 143.35 142.15 142.43 3,075,889 -0.58(-0.41%)
Oct 28, 2016 143.72 144.00 142.17 143.01 4,636,070 -0.30(-0.21%)
Oct 27, 2016 145.83 146.23 141.78 143.31 7,855,241 -2.23(-1.53%)
Oct 26, 2016 138.43 146.19 136.72 145.54 13,271,944 +6.52(+4.69%)
Oct 25, 2016 137.53 139.42 137.35 139.02 5,206,934 +1.57(+1.14%)
Oct 24, 2016 136.41 138.88 136.41 137.45 3,814,097 +1.82(+1.34%)
Oct 21, 2016 134.72 136.19 134.25 135.63 2,205,772 -0.21(-0.15%)
Oct 20, 2016 135.92 136.75 135.37 135.84 2,539,711 -0.34(-0.25%)
Oct 19, 2016 135.42 136.95 135.33 136.18 2,261,040 +1.08(+0.80%)
Oct 18, 2016 135.03 135.74 134.91 135.10 2,271,047 +1.10(+0.82%)
Oct 17, 2016 133.50 135.38 133.33 134.00 2,435,134 +0.50(+0.37%)
Oct 14, 2016 134.56 135.25 133.48 133.50 2,317,429 +0.12(+0.09%)
Oct 13, 2016 132.42 133.93 131.39 133.38 3,544,190 +0.22(+0.17%)
Oct 12, 2016 133.76 134.28 133.00 133.16 2,264,188 -0.58(-0.43%)
Oct 11, 2016 134.94 135.69 133.27 133.74 3,606,930 -2.10(-1.55%)
Oct 10, 2016 134.59 136.87 134.59 135.84 3,343,271 +1.99(+1.49%)
Oct 07, 2016 133.93 134.66 132.54 133.85 4,302,031 -0.57(-0.42%)
Oct 06, 2016 134.83 135.00 133.68 134.42 3,614,860 -0.24(-0.18%)
Oct 05, 2016 132.93 134.90 132.55 134.66 3,137,528 +2.41(+1.82%)
Oct 04, 2016 132.77 133.23 131.69 132.25 2,829,188 -0.13(-0.10%)
Oct 03, 2016 131.28 132.72 130.74 132.38 2,433,549 +0.64(+0.49%)
Sep 30, 2016 132.09 132.63 131.27 131.74 3,113,410 +0.71(+0.54%)
Sep 29, 2016 131.80 132.78 130.68 131.03 2,194,700 -1.20(-0.91%)
Sep 28, 2016 131.59 132.36 130.59 132.23 1,764,544 +0.91(+0.69%)
Sep 27, 2016 130.29 131.74 129.86 131.32 1,935,927 +0.75(+0.57%)
Sep 26, 2016 131.07 131.58 130.43 130.57 2,219,885 -1.21(-0.92%)
Sep 23, 2016 131.25 132.29 131.01 131.78 2,330,720 -0.09(-0.07%)
Sep 22, 2016 131.45 132.48 131.17 131.87 3,252,493 +1.31(+1.00%)
Sep 21, 2016 128.18 130.63 128.18 130.56 3,227,708 +2.77(+2.17%)
Sep 20, 2016 127.95 128.50 127.57 127.79 2,639,279 +0.31(+0.24%)
Sep 19, 2016 127.50 128.30 127.27 127.48 3,168,098 +0.78(+0.62%)
Sep 16, 2016 127.71 127.71 126.34 126.70 8,035,616 -1.07(-0.84%)
Sep 15, 2016 127.57 128.46 126.94 127.77 3,476,584 +0.10(+0.08%)
Sep 14, 2016 128.91 129.31 127.34 127.67 3,955,402 -1.09(-0.85%)
Sep 13, 2016 129.22 130.02 128.26 128.76 4,552,291 -1.36(-1.05%)
Sep 12, 2016 126.88 130.68 126.31 130.12 6,381,012 +1.59(+1.24%)
Sep 09, 2016 131.94 131.94 128.52 128.53 4,892,944 -4.37(-3.29%)
Sep 08, 2016 132.32 132.91 131.51 132.90 2,618,277 +0.26(+0.20%)
Sep 07, 2016 132.48 133.08 132.00 132.64 2,198,386 -0.35(-0.26%)
Sep 06, 2016 131.63 132.99 131.27 132.99 4,151,796 +1.83(+1.40%)
Sep 02, 2016 130.89 131.16 131.16 131.16 2,631,000 +1.26(+0.97%)
Sep 01, 2016 130.03 130.03 128.36 129.90 2,807,237 +0.45(+0.35%)
Aug 31, 2016 130.83 130.83 129.14 129.45 3,639,013 -1.36(-1.04%)
Aug 30, 2016 133.19 133.44 130.68 130.81 3,437,290 -2.09(-1.57%)
Aug 29, 2016 132.72 133.58 132.32 132.90 2,380,035 +0.67(+0.51%)
Aug 26, 2016 133.50 134.08 131.82 132.23 1,973,740 -0.75(-0.56%)
Aug 25, 2016 133.30 133.30 132.42 132.98 1,921,322 -0.31(-0.23%)
Aug 24, 2016 134.01 134.65 133.07 133.29 2,135,910 -0.85(-0.63%)
Aug 23, 2016 135.32 136.37 133.64 134.14 3,481,863 -0.85(-0.63%)
Aug 22, 2016 134.30 135.67 133.84 134.99 2,520,722 +0.55(+0.41%)
Aug 19, 2016 134.50 135.00 133.84 134.44 1,922,645 -0.56(-0.41%)
Aug 18, 2016 134.72 135.96 134.53 135.00 2,030,826 +0.28(+0.21%)
Aug 17, 2016 134.85 134.99 134.11 134.72 2,854,630 -0.28(-0.21%)
Aug 16, 2016 134.15 135.21 133.40 135.00 2,759,206 +0.34(+0.25%)
Aug 15, 2016 133.70 135.00 133.55 134.66 2,812,634 +1.56(+1.17%)
Aug 12, 2016 132.90 133.78 132.63 133.10 2,522,553 +0.10(+0.08%)
Aug 11, 2016 132.85 133.56 132.30 133.00 2,275,674 +0.72(+0.54%)
Aug 10, 2016 132.10 133.53 131.71 132.28 2,642,249 -0.34(-0.26%)
Aug 09, 2016 132.73 132.99 132.23 132.62 3,013,919 +0.43(+0.33%)
Aug 08, 2016 132.14 132.95 131.75 132.19 2,443,769 +0.46(+0.35%)
Aug 05, 2016 132.21 132.44 131.01 131.73 3,120,136 +0.52(+0.40%)
Aug 04, 2016 132.00 132.55 130.96 131.21 3,009,006 -0.66(-0.50%)
Aug 03, 2016 131.77 132.45 131.62 131.87 2,359,275 +0.27(+0.21%)
Aug 02, 2016 132.95 133.40 131.35 131.60 3,156,755 -1.61(-1.21%)
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.