Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Boeing Co
(NY:
BA
)
174.52
+2.31 (+1.34%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Aug 01, 2019
335.82
338.16
327.07
328.34
6,580,937
-6.77(-2.02%)
Jul 31, 2019
342.28
345.03
334.98
335.10
5,313,824
-6.17(-1.81%)
Jul 30, 2019
332.44
341.30
330.57
341.27
4,609,514
+7.12(+2.13%)
Jul 29, 2019
338.85
339.92
333.07
334.15
4,190,033
-4.71(-1.39%)
Jul 26, 2019
340.03
342.22
335.91
338.86
4,521,533
-3.03(-0.89%)
Jul 25, 2019
349.84
351.32
339.55
341.89
9,836,784
-13.10(-3.69%)
Jul 24, 2019
363.69
364.75
353.62
354.99
7,579,704
-11.43(-3.12%)
Jul 23, 2019
367.60
369.73
364.08
366.43
3,411,742
-0.34(-0.09%)
Jul 22, 2019
370.23
375.67
365.27
366.77
4,342,808
-3.87(-1.04%)
Jul 19, 2019
364.07
371.66
361.94
370.64
9,676,244
+15.96(+4.50%)
Jul 18, 2019
361.05
361.89
353.34
354.68
4,688,310
-8.26(-2.28%)
Jul 17, 2019
356.29
363.16
355.55
362.94
4,081,863
+6.98(+1.96%)
Jul 16, 2019
354.83
358.84
354.77
355.95
3,013,384
+0.79(+0.22%)
Jul 15, 2019
354.08
356.39
352.62
355.17
4,901,630
-3.65(-1.02%)
Jul 12, 2019
353.59
358.94
351.76
358.82
3,657,952
+6.22(+1.76%)
Jul 11, 2019
346.34
352.86
344.45
352.61
5,149,804
+6.58(+1.90%)
Jul 10, 2019
348.18
350.17
344.99
346.02
2,999,033
-0.78(-0.22%)
Jul 09, 2019
342.83
347.55
341.70
346.80
4,914,724
+1.94(+0.56%)
Jul 08, 2019
344.17
346.67
343.18
344.87
3,319,687
-4.66(-1.33%)
Jul 05, 2019
347.69
350.89
345.17
349.52
3,266,275
+1.37(+0.39%)
Jul 03, 2019
348.19
348.53
345.99
348.16
2,204,158
+0.31(+0.09%)
Jul 02, 2019
349.30
350.43
346.41
347.85
3,844,095
-2.26(-0.65%)
Jul 01, 2019
358.38
358.73
347.03
350.11
6,523,260
-7.42(-2.07%)
Jun 28, 2019
357.44
359.70
355.13
357.53
4,823,003
-0.01(-0.00%)
Jun 27, 2019
360.99
363.34
355.90
357.54
9,140,874
-10.73(-2.91%)
Jun 26, 2019
364.41
372.23
363.41
368.26
4,619,244
+5.52(+1.52%)
Jun 25, 2019
368.07
368.57
361.48
362.74
3,058,580
-4.59(-1.25%)
Jun 24, 2019
366.31
368.80
365.47
367.33
2,365,021
+2.11(+0.58%)
Jun 21, 2019
367.72
369.41
365.10
365.22
5,012,885
-2.99(-0.81%)
Jun 20, 2019
366.36
369.10
362.39
368.20
3,861,635
+6.21(+1.71%)
Jun 19, 2019
368.71
372.55
361.79
362.00
5,818,179
-5.30(-1.44%)
Jun 18, 2019
351.24
367.98
351.23
367.30
9,362,858
+18.72(+5.37%)
Jun 17, 2019
342.41
349.71
340.87
348.58
3,814,097
+7.60(+2.23%)
Jun 14, 2019
341.80
342.95
339.72
340.98
2,299,252
-1.67(-0.49%)
Jun 13, 2019
341.06
342.84
337.97
342.65
2,668,236
+1.80(+0.53%)
Jun 12, 2019
342.78
343.05
336.69
340.85
2,787,470
-1.64(-0.48%)
Jun 11, 2019
349.09
349.14
341.93
342.49
2,751,198
-5.01(-1.44%)
Jun 10, 2019
349.66
351.03
347.25
347.50
2,607,062
+0.10(+0.03%)
Jun 07, 2019
346.02
348.95
346.02
347.40
2,515,402
+3.00(+0.87%)
Jun 06, 2019
341.98
345.38
339.43
344.39
2,628,669
+1.86(+0.54%)
Jun 05, 2019
340.05
346.96
326.57
342.54
3,245,304
+4.06(+1.20%)
Jun 04, 2019
336.47
340.24
334.06
338.48
3,656,463
+5.63(+1.69%)
Jun 03, 2019
332.18
333.07
324.78
332.85
5,240,410
-2.67(-0.80%)
May 31, 2019
339.69
339.69
335.28
335.53
3,275,948
-8.11(-2.36%)
May 30, 2019
343.77
345.65
341.74
343.64
2,215,340
+1.05(+0.31%)
May 29, 2019
346.31
346.51
339.89
342.59
4,216,788
-5.97(-1.71%)
May 28, 2019
348.96
352.91
348.56
348.56
3,488,999
-0.02(-0.01%)
May 24, 2019
348.68
354.96
346.71
348.58
5,416,167
+4.27(+1.24%)
May 23, 2019
339.76
345.21
335.07
344.31
5,397,712
-2.19(-0.63%)
May 22, 2019
350.86
351.20
345.49
346.50
3,906,272
-5.86(-1.66%)
May 21, 2019
351.65
354.34
348.56
352.36
4,093,759
+5.85(+1.69%)
May 20, 2019
346.71
349.60
344.29
346.51
3,276,061
-2.19(-0.63%)
May 17, 2019
345.24
353.58
344.91
348.70
5,378,700
+1.19(+0.34%)
May 16, 2019
342.43
350.15
339.66
347.51
6,141,004
+8.02(+2.36%)
May 15, 2019
333.75
342.59
331.63
339.48
4,895,987
+2.55(+0.76%)
May 14, 2019
333.85
339.94
331.22
336.93
4,832,548
+5.57(+1.68%)
May 13, 2019
338.37
340.46
331.00
331.36
7,895,285
-16.99(-4.88%)
May 10, 2019
345.60
349.21
341.36
348.35
4,656,945
+0.53(+0.15%)
May 09, 2019
348.44
349.31
341.28
347.82
6,184,455
-3.50(-1.00%)
May 08, 2019
349.39
353.05
345.05
351.32
6,173,290
+2.46(+0.71%)
May 07, 2019
357.75
359.10
346.70
348.86
9,972,639
-14.03(-3.87%)
May 06, 2019
359.26
363.76
357.07
362.90
4,859,109
-4.75(-1.29%)
May 03, 2019
367.27
369.05
365.45
367.64
3,024,642
+0.64(+0.18%)
May 02, 2019
366.70
368.81
364.51
367.00
2,496,427
-0.98(-0.27%)
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
.