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
)
178.51
-2.74 (-1.51%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 31, 2019
376.20
377.97
371.27
374.71
7,074,252
-2.04(-0.54%)
Jan 30, 2019
376.44
380.88
369.73
376.75
13,069,504
+22.16(+6.25%)
Jan 29, 2019
352.79
357.37
352.15
354.58
3,284,159
+1.88(+0.53%)
Jan 28, 2019
350.44
352.89
347.38
352.70
3,217,232
-1.19(-0.34%)
Jan 25, 2019
352.23
356.55
350.13
353.89
3,283,328
+5.76(+1.66%)
Jan 24, 2019
348.75
352.90
346.80
348.13
2,882,847
-0.33(-0.09%)
Jan 23, 2019
351.67
351.95
343.66
348.46
3,008,705
+0.69(+0.20%)
Jan 22, 2019
352.59
353.89
344.20
347.77
4,460,566
-6.64(-1.87%)
Jan 18, 2019
353.58
356.92
351.09
354.41
4,380,481
+5.48(+1.57%)
Jan 17, 2019
340.82
353.53
340.80
348.93
4,384,718
+6.83(+2.00%)
Jan 16, 2019
342.52
344.95
341.61
342.10
2,816,378
-0.17(-0.05%)
Jan 15, 2019
342.04
343.32
338.13
342.27
3,025,082
+1.83(+0.54%)
Jan 14, 2019
338.35
342.82
337.19
340.44
2,546,677
-2.47(-0.72%)
Jan 11, 2019
338.69
344.33
338.24
342.91
3,250,808
+0.28(+0.08%)
Jan 10, 2019
336.70
343.47
333.29
342.63
5,508,478
+8.53(+2.55%)
Jan 09, 2019
333.25
337.37
331.22
334.10
4,327,804
+3.21(+0.97%)
Jan 08, 2019
324.65
331.59
323.24
330.89
4,870,421
+12.07(+3.79%)
Jan 07, 2019
321.17
321.33
314.20
318.82
4,145,747
+1.00(+0.31%)
Jan 04, 2019
307.73
319.14
307.13
317.82
4,578,280
+15.72(+5.20%)
Jan 03, 2019
310.45
310.69
300.64
302.10
5,740,101
-3.60(-1.18%)
Jan 02, 2019
307.24
314.78
304.83
305.70
3,373,298
-7.68(-2.45%)
Dec 31, 2018
311.43
314.48
309.73
313.37
3,661,224
+5.95(+1.93%)
Dec 28, 2018
310.69
312.43
306.23
307.43
3,833,603
-0.74(-0.24%)
Dec 27, 2018
300.29
308.16
293.69
308.16
4,460,295
+3.12(+1.02%)
Dec 26, 2018
290.16
305.20
284.19
305.05
4,979,550
+19.21(+6.72%)
Dec 24, 2018
292.14
294.42
285.83
285.83
3,535,362
-10.10(-3.41%)
Dec 21, 2018
300.34
306.06
295.41
295.93
7,864,284
-8.26(-2.72%)
Dec 20, 2018
308.03
312.71
299.28
304.19
5,482,279
-6.32(-2.03%)
Dec 19, 2018
320.01
324.04
307.15
310.51
4,922,596
-8.27(-2.59%)
Dec 18, 2018
316.25
322.69
314.05
318.77
6,044,531
+11.59(+3.77%)
Dec 17, 2018
307.94
317.96
305.54
307.18
5,104,211
-2.55(-0.82%)
Dec 14, 2018
313.32
314.74
306.63
309.73
3,394,474
-6.53(-2.06%)
Dec 13, 2018
319.11
319.44
315.00
316.26
2,312,129
-1.19(-0.37%)
Dec 12, 2018
318.11
322.51
315.47
317.44
3,524,112
+4.53(+1.45%)
Dec 11, 2018
323.82
325.02
309.73
312.92
3,668,535
-4.20(-1.32%)
Dec 10, 2018
312.18
317.94
306.58
317.11
4,523,528
+3.04(+0.97%)
Dec 07, 2018
322.94
328.06
312.29
314.07
4,658,037
-8.43(-2.62%)
Dec 06, 2018
320.65
324.19
308.32
322.51
9,566,358
-10.30(-3.09%)
Dec 04, 2018
346.90
348.18
332.07
332.81
5,350,434
-16.97(-4.85%)
Dec 03, 2018
354.00
358.56
346.28
349.77
6,755,806
+12.83(+3.81%)
Nov 30, 2018
332.26
337.74
327.95
336.95
5,530,429
+4.08(+1.23%)
Nov 29, 2018
326.46
333.52
324.61
332.86
5,449,284
+8.80(+2.72%)
Nov 28, 2018
316.50
324.56
312.62
324.06
6,293,105
+15.03(+4.86%)
Nov 27, 2018
306.36
309.54
302.16
309.03
3,031,132
+1.62(+0.53%)
Nov 26, 2018
306.63
309.57
301.87
307.41
3,457,644
+3.93(+1.29%)
Nov 23, 2018
306.08
308.03
303.04
303.48
1,645,883
-4.86(-1.58%)
Nov 21, 2018
308.34
308.34
308.34
0
-0.37(-0.12%)
Nov 20, 2018
293.55
313.06
288.21
308.71
7,074,735
-3.15(-1.01%)
Nov 19, 2018
326.05
326.53
308.22
311.86
6,973,972
-14.59(-4.47%)
Nov 16, 2018
329.40
330.56
321.79
326.44
4,553,992
-5.46(-1.65%)
Nov 15, 2018
331.46
338.13
326.99
331.90
5,003,543
-3.06(-0.91%)
Nov 14, 2018
342.12
345.78
334.16
334.96
3,537,331
-4.65(-1.37%)
Nov 13, 2018
339.66
345.32
332.36
339.62
5,102,771
-7.31(-2.11%)
Nov 12, 2018
359.73
359.99
345.91
346.93
3,172,989
-11.96(-3.33%)
Nov 09, 2018
357.42
360.50
355.76
358.89
2,665,749
-1.39(-0.39%)
Nov 08, 2018
358.88
363.12
355.20
360.28
2,831,928
+0.45(+0.12%)
Nov 07, 2018
355.59
360.63
347.72
359.83
4,148,864
+5.37(+1.51%)
Nov 06, 2018
350.53
356.37
350.24
354.46
2,551,559
+4.34(+1.24%)
Nov 05, 2018
347.97
351.38
344.80
350.12
2,329,602
+4.09(+1.18%)
Nov 02, 2018
354.94
359.37
345.07
346.03
4,166,329
-5.15(-1.47%)
Nov 01, 2018
345.76
352.62
341.63
351.17
3,887,338
+7.94(+2.31%)
Oct 31, 2018
340.96
351.49
340.96
343.23
4,316,882
+4.79(+1.41%)
Oct 30, 2018
319.52
339.55
318.96
338.44
5,968,409
+13.85(+4.27%)
Oct 29, 2018
348.74
349.86
317.86
324.59
7,713,665
-22.90(-6.59%)
Oct 26, 2018
348.88
351.39
342.52
347.50
4,211,406
-4.35(-1.24%)
Oct 25, 2018
345.59
352.45
343.34
351.85
4,138,024
+8.82(+2.57%)
Oct 24, 2018
349.74
352.65
340.17
343.03
8,726,368
+4.45(+1.31%)
Oct 23, 2018
338.05
341.97
331.60
338.58
4,536,326
-5.74(-1.67%)
Oct 22, 2018
346.12
347.00
340.91
344.31
2,338,645
-0.27(-0.08%)
Oct 19, 2018
348.01
348.08
342.60
344.58
3,609,895
-2.99(-0.86%)
Oct 18, 2018
352.87
355.71
345.07
347.57
3,364,945
-5.95(-1.68%)
Oct 17, 2018
355.94
356.42
350.81
353.52
2,313,229
-2.66(-0.75%)
Oct 16, 2018
348.64
356.49
346.80
356.18
2,914,604
+9.06(+2.61%)
Oct 15, 2018
347.68
350.67
343.85
347.12
3,079,752
-1.19(-0.34%)
Oct 12, 2018
354.02
355.09
340.72
348.31
5,696,368
+1.93(+0.56%)
Oct 11, 2018
351.53
357.73
343.46
346.38
6,476,184
-9.05(-2.55%)
Oct 10, 2018
370.41
371.22
355.06
355.43
6,235,710
-17.38(-4.66%)
Oct 09, 2018
371.77
374.14
368.65
372.81
2,959,488
-0.32(-0.09%)
Oct 08, 2018
371.26
374.06
364.98
373.13
3,435,918
-0.68(-0.18%)
Oct 05, 2018
376.25
379.53
370.48
373.81
2,997,838
-3.40(-0.90%)
Oct 04, 2018
377.94
378.27
372.66
377.21
3,951,718
-2.23(-0.59%)
Oct 03, 2018
376.16
381.36
374.02
379.44
4,955,868
+5.74(+1.53%)
Oct 02, 2018
368.37
375.88
367.32
373.71
4,778,044
+3.95(+1.07%)
Oct 01, 2018
362.87
370.65
362.71
369.76
4,917,847
+10.05(+2.79%)
Sep 28, 2018
356.55
361.96
354.22
359.71
3,722,381
+4.36(+1.23%)
Sep 27, 2018
356.33
356.88
352.46
355.35
2,435,585
+2.28(+0.65%)
Sep 26, 2018
355.46
356.48
352.38
353.07
2,448,815
-2.13(-0.60%)
Sep 25, 2018
356.99
358.32
354.86
355.20
3,066,503
-0.73(-0.21%)
Sep 24, 2018
358.84
359.70
355.29
355.93
2,894,746
-4.10(-1.14%)
Sep 21, 2018
357.30
360.36
354.06
360.03
7,386,038
+4.61(+1.30%)
Sep 20, 2018
356.66
359.55
353.69
355.42
4,144,519
+2.17(+0.61%)
Sep 19, 2018
351.67
359.06
351.29
353.25
4,914,424
+1.59(+0.45%)
Sep 18, 2018
345.59
353.82
344.43
351.67
3,104,988
+7.37(+2.14%)
Sep 17, 2018
347.51
349.46
342.92
344.30
2,639,489
-3.71(-1.07%)
Sep 14, 2018
344.76
350.39
344.43
348.01
2,931,773
+4.20(+1.22%)
Sep 13, 2018
344.68
348.61
342.69
343.81
3,264,209
+1.98(+0.58%)
Sep 12, 2018
333.69
343.40
333.32
341.83
4,138,815
+7.89(+2.36%)
Sep 11, 2018
327.90
335.26
326.26
333.94
2,823,797
+3.28(+0.99%)
Sep 10, 2018
338.04
339.26
330.48
330.66
3,168,408
-7.18(-2.12%)
Sep 07, 2018
337.39
338.54
333.17
337.83
4,054,670
-1.93(-0.57%)
Sep 06, 2018
336.16
341.77
335.22
339.76
3,706,939
+4.44(+1.32%)
Sep 05, 2018
334.44
335.87
331.92
335.32
3,059,528
+0.42(+0.12%)
Sep 04, 2018
330.41
334.97
328.16
334.90
2,790,824
+3.35(+1.01%)
Aug 31, 2018
331.56
331.56
331.56
0
-3.97(-1.18%)
Aug 30, 2018
338.87
339.45
334.42
335.53
3,366,998
-3.18(-0.94%)
Aug 29, 2018
340.72
340.80
337.77
338.71
1,912,118
-0.99(-0.29%)
Aug 28, 2018
343.37
344.02
339.12
339.70
2,557,963
-2.45(-0.72%)
Aug 27, 2018
340.57
343.37
339.51
342.15
2,356,797
+4.22(+1.25%)
Aug 24, 2018
337.34
339.14
336.69
337.93
2,020,718
+1.84(+0.55%)
Aug 23, 2018
337.71
338.80
334.14
336.09
1,895,416
-2.47(-0.73%)
Aug 22, 2018
342.71
344.21
338.38
338.56
2,773,736
-3.62(-1.06%)
Aug 21, 2018
339.50
342.83
338.17
342.18
3,063,882
+2.93(+0.86%)
Aug 20, 2018
337.18
341.06
335.73
339.25
3,120,710
+4.20(+1.25%)
Aug 17, 2018
334.66
337.08
330.47
335.05
3,173,080
+0.41(+0.12%)
Aug 16, 2018
327.95
336.32
327.21
334.64
6,066,359
+13.75(+4.29%)
Aug 15, 2018
325.54
326.09
317.28
320.89
3,927,161
-7.14(-2.18%)
Aug 14, 2018
328.01
329.00
326.56
328.03
2,085,207
+0.75(+0.23%)
Aug 13, 2018
328.47
330.94
326.29
327.27
1,940,836
-1.02(-0.31%)
Aug 10, 2018
329.83
329.83
325.43
328.29
2,838,620
-4.17(-1.25%)
Aug 09, 2018
334.73
335.47
331.88
332.46
2,379,922
-2.27(-0.68%)
Aug 08, 2018
337.35
338.43
333.26
334.73
2,425,272
-2.87(-0.85%)
Aug 07, 2018
334.99
338.91
332.54
337.60
2,355,853
+4.03(+1.21%)
Aug 06, 2018
334.33
334.33
330.24
333.56
3,377,859
-1.80(-0.54%)
Aug 03, 2018
336.38
337.82
332.70
335.37
2,374,296
-1.24(-0.37%)
Aug 02, 2018
335.54
337.57
333.05
336.61
2,758,764
-2.92(-0.86%)
Aug 01, 2018
340.80
344.48
337.35
339.52
2,824,122
-3.41(-0.99%)
Jul 31, 2018
341.08
345.55
340.77
342.93
2,834,213
+5.04(+1.49%)
Jul 30, 2018
348.41
348.85
337.32
337.89
3,200,284
-9.23(-2.66%)
Jul 27, 2018
347.51
350.86
345.98
347.12
3,030,002
+1.28(+0.37%)
Jul 26, 2018
342.04
346.68
341.94
345.84
3,315,030
+3.27(+0.96%)
Jul 25, 2018
338.33
342.87
332.54
342.56
7,668,818
-2.26(-0.66%)
Jul 24, 2018
343.36
345.98
341.33
344.83
3,302,927
+4.81(+1.42%)
Jul 23, 2018
341.68
341.68
339.17
340.01
2,018,971
-1.57(-0.46%)
Jul 20, 2018
339.79
343.59
339.75
341.58
1,888,710
-0.41(-0.12%)
Jul 19, 2018
344.27
345.90
341.93
342.00
2,816,835
-4.72(-1.36%)
Jul 18, 2018
345.53
348.28
340.97
346.71
3,210,472
+3.22(+0.94%)
Jul 17, 2018
344.19
345.47
341.72
343.49
2,836,485
+0.75(+0.22%)
Jul 16, 2018
340.69
342.97
339.13
342.74
3,001,603
+5.11(+1.51%)
Jul 13, 2018
338.06
333.21
337.63
2,370,566
+4.58(+1.38%)
Jul 12, 2018
333.59
329.88
333.05
2,109,185
+5.23(+1.59%)
Jul 11, 2018
326.46
327.82
3,174,148
-6.31(-1.89%)
Jul 10, 2018
329.92
334.94
329.92
334.13
3,398,299
+5.04(+1.53%)
Jul 09, 2018
324.83
330.17
323.88
329.09
3,247,442
+7.01(+2.18%)
Jul 06, 2018
320.35
323.49
318.05
322.08
2,221,525
+1.40(+0.44%)
Jul 05, 2018
324.62
316.75
320.68
2,491,384
+0.24(+0.07%)
Jul 03, 2018
320.44
320.44
320.44
0
-3.03(-0.94%)
Jul 02, 2018
318.28
323.69
316.96
323.47
2,930,711
+0.55(+0.17%)
Jun 29, 2018
327.24
322.77
322.92
3,277,813
+0.83(+0.26%)
Jun 28, 2018
317.62
324.87
315.11
322.09
3,477,403
+4.65(+1.46%)
Jun 27, 2018
322.29
328.61
317.39
317.44
4,755,336
-1.43(-0.45%)
Jun 26, 2018
319.92
321.85
318.08
318.87
3,233,604
+0.10(+0.03%)
Jun 25, 2018
320.04
321.32
315.31
318.77
5,201,052
-7.42(-2.27%)
Jun 22, 2018
327.65
328.15
323.97
326.19
3,426,671
+1.20(+0.37%)
Jun 21, 2018
328.35
328.35
323.63
324.99
4,204,915
-4.84(-1.47%)
Jun 20, 2018
333.02
333.96
327.68
329.83
4,715,566
+1.51(+0.46%)
Jun 19, 2018
334.14
334.14
325.87
328.32
7,118,835
-13.11(-3.84%)
Jun 18, 2018
339.94
344.22
339.15
341.43
3,487,943
-3.02(-0.88%)
Jun 15, 2018
348.09
340.21
344.45
10,333,734
-4.37(-1.25%)
Jun 14, 2018
352.41
353.84
345.36
348.82
4,196,965
-1.38(-0.39%)
Jun 13, 2018
356.76
357.08
349.66
350.20
4,017,770
-6.52(-1.83%)
Jun 12, 2018
357.31
358.74
354.18
356.71
2,534,855
-0.31(-0.09%)
Jun 11, 2018
357.08
359.32
354.96
357.02
2,563,543
+1.39(+0.39%)
Jun 08, 2018
354.32
357.48
351.75
355.63
3,421,259
+0.93(+0.26%)
Jun 07, 2018
358.04
360.43
352.31
354.70
4,544,710
-2.92(-0.82%)
Jun 06, 2018
357.66
357.62
4,660,976
+11.03(+3.18%)
Jun 05, 2018
346.97
349.73
345.38
346.59
2,666,568
-0.61(-0.17%)
Jun 04, 2018
345.50
349.75
345.38
347.19
3,064,750
+3.86(+1.12%)
Jun 01, 2018
342.44
344.71
341.16
343.33
2,761,462
+4.39(+1.29%)
May 31, 2018
343.44
343.44
338.43
338.94
4,577,232
-5.80(-1.68%)
May 30, 2018
342.30
345.45
340.81
344.75
2,934,743
+5.50(+1.62%)
May 29, 2018
344.29
347.42
337.50
339.25
4,413,200
-7.32(-2.11%)
May 25, 2018
346.58
346.58
346.58
0
+1.05(+0.30%)
May 24, 2018
345.00
347.13
341.07
345.53
4,084,991
-0.20(-0.06%)
May 23, 2018
339.06
346.11
338.43
345.73
4,672,072
+4.03(+1.18%)
May 22, 2018
350.34
351.16
341.22
341.70
5,598,224
-8.57(-2.45%)
May 21, 2018
345.01
351.30
345.00
350.26
7,047,840
+12.21(+3.61%)
May 18, 2018
332.63
338.84
332.24
338.05
4,496,388
+6.82(+2.06%)
May 17, 2018
327.69
331.83
327.48
331.23
2,577,225
+3.05(+0.93%)
May 16, 2018
329.17
330.67
327.53
328.18
2,316,847
-1.11(-0.34%)
May 15, 2018
330.13
330.95
327.50
329.28
3,126,272
-2.38(-0.72%)
May 14, 2018
331.09
334.69
330.99
331.66
2,618,419
+2.05(+0.62%)
May 11, 2018
330.87
332.45
328.25
329.61
2,423,098
-1.55(-0.47%)
May 10, 2018
331.08
335.49
329.56
331.16
4,072,011
+1.23(+0.37%)
May 09, 2018
325.13
332.25
324.25
329.93
4,537,281
+5.87(+1.81%)
May 08, 2018
325.40
327.25
322.37
324.06
4,189,929
-1.97(-0.61%)
May 07, 2018
321.05
328.47
321.03
326.03
4,376,261
+5.75(+1.79%)
May 04, 2018
314.16
321.68
314.16
320.28
3,816,518
+3.58(+1.13%)
May 03, 2018
309.31
318.56
305.62
316.70
6,663,823
+6.23(+2.00%)
May 02, 2018
315.56
316.72
310.27
310.48
3,581,972
-5.12(-1.62%)
May 01, 2018
318.43
319.79
310.47
315.60
4,502,735
-3.85(-1.20%)
Apr 30, 2018
326.74
328.09
319.31
319.45
3,885,541
-7.01(-2.15%)
Apr 27, 2018
326.81
328.41
323.48
326.46
3,540,121
-1.83(-0.56%)
Apr 26, 2018
329.46
331.03
324.02
328.29
5,505,044
-0.07(-0.02%)
Apr 25, 2018
323.82
330.32
316.72
328.36
11,506,763
+13.22(+4.19%)
Apr 24, 2018
328.65
332.96
309.60
315.14
7,353,978
-9.37(-2.89%)
Apr 23, 2018
325.19
326.82
321.79
324.51
2,887,040
+0.16(+0.05%)
Apr 20, 2018
326.32
326.95
320.88
324.34
3,172,225
-1.89(-0.58%)
Apr 19, 2018
325.80
327.93
323.22
326.23
3,138,701
-0.34(-0.11%)
Apr 18, 2018
324.02
327.92
322.92
326.57
3,254,628
+4.10(+1.27%)
Apr 17, 2018
320.57
325.37
319.54
322.48
3,529,609
+4.74(+1.49%)
Apr 16, 2018
318.28
319.12
313.87
317.74
4,072,633
+2.38(+0.76%)
Apr 13, 2018
324.65
325.30
312.78
315.35
4,942,547
-7.85(-2.43%)
Apr 12, 2018
317.94
324.04
316.48
323.20
4,513,316
+9.69(+3.09%)
Apr 11, 2018
317.57
323.29
312.51
313.51
4,769,677
-7.15(-2.23%)
Apr 10, 2018
317.33
322.45
315.61
320.67
5,865,190
+11.83(+3.83%)
Apr 09, 2018
318.19
320.71
308.43
308.84
5,147,436
-3.49(-1.12%)
Apr 06, 2018
316.62
320.33
308.58
312.32
5,965,991
-9.84(-3.06%)
Apr 05, 2018
316.61
324.62
316.29
322.17
6,461,135
+8.58(+2.74%)
Apr 04, 2018
299.09
313.94
298.69
313.59
8,595,096
-3.24(-1.02%)
Apr 03, 2018
311.02
317.09
309.42
316.82
4,993,161
+8.02(+2.60%)
Apr 02, 2018
311.44
315.98
303.75
308.80
5,245,741
-5.21(-1.66%)
Mar 29, 2018
314.01
314.01
314.01
0
+7.53(+2.46%)
Mar 28, 2018
308.24
309.57
298.01
306.48
5,882,485
-1.05(-0.34%)
Mar 27, 2018
317.49
320.71
305.50
307.54
5,591,540
-7.52(-2.39%)
Mar 26, 2018
316.50
317.90
309.90
315.05
5,629,227
+7.63(+2.48%)
Mar 23, 2018
306.61
317.13
304.86
307.42
7,557,160
+1.33(+0.43%)
Mar 22, 2018
316.14
318.61
305.51
306.09
7,596,674
-16.75(-5.19%)
Mar 21, 2018
322.81
327.45
320.99
322.84
4,234,522
-0.51(-0.16%)
Mar 20, 2018
317.80
325.33
317.00
323.35
6,787,539
+5.62(+1.77%)
Mar 19, 2018
313.60
319.23
312.96
317.73
6,607,509
+1.24(+0.39%)
Mar 16, 2018
315.87
316.83
311.86
316.49
9,741,050
+0.47(+0.15%)
Mar 15, 2018
318.24
318.84
309.25
316.02
9,152,362
-0.27(-0.08%)
Mar 14, 2018
325.42
326.12
308.67
316.29
13,632,863
-8.05(-2.48%)
Mar 13, 2018
330.71
333.16
323.33
324.34
5,683,310
-5.29(-1.60%)
Mar 12, 2018
340.17
340.20
328.74
329.63
6,355,561
-9.89(-2.91%)
Mar 09, 2018
337.73
339.88
335.41
339.52
3,694,641
+5.55(+1.66%)
Mar 08, 2018
334.73
337.59
329.40
333.98
4,478,498
+1.62(+0.49%)
Mar 07, 2018
333.66
332.36
4,776,814
-1.80(-0.54%)
Mar 06, 2018
339.25
340.18
331.38
334.16
5,075,395
-3.67(-1.09%)
Mar 05, 2018
323.70
339.76
322.37
337.83
8,496,398
+7.74(+2.34%)
Mar 02, 2018
327.36
331.45
321.12
330.09
10,463,989
-4.81(-1.44%)
Mar 01, 2018
347.00
347.39
331.75
334.90
9,370,482
-11.99(-3.46%)
Feb 28, 2018
351.28
355.88
346.89
346.89
5,705,927
-2.33(-0.67%)
Feb 27, 2018
349.18
354.24
347.93
349.21
4,982,138
+1.11(+0.32%)
Feb 26, 2018
344.29
348.65
343.06
348.10
4,327,532
+6.53(+1.91%)
Feb 23, 2018
343.03
343.59
338.13
341.57
3,503,589
+0.71(+0.21%)
Feb 22, 2018
340.86
3,564,085
+3.40(+1.01%)
Feb 21, 2018
337.65
345.55
336.87
337.46
5,484,559
-0.94(-0.28%)
Feb 20, 2018
337.11
342.65
336.71
338.40
4,492,038
-1.62(-0.48%)
Feb 16, 2018
340.02
340.02
340.02
0
-1.36(-0.40%)
Feb 15, 2018
341.47
333.46
341.38
6,081,031
+11.12(+3.37%)
Feb 14, 2018
326.90
332.73
326.74
330.26
4,529,128
+1.62(+0.49%)
Feb 13, 2018
326.05
333.16
325.89
328.64
4,206,879
-0.61(-0.19%)
Feb 12, 2018
322.33
333.04
320.95
329.26
7,186,421
+10.51(+3.30%)
Feb 09, 2018
319.44
323.52
305.75
318.75
9,223,139
+3.04(+0.96%)
Feb 08, 2018
333.28
334.24
315.46
315.71
8,651,192
-16.04(-4.84%)
Feb 07, 2018
324.51
336.88
323.89
331.76
8,330,198
+6.87(+2.11%)
Feb 06, 2018
304.96
325.61
302.72
324.88
12,517,894
+8.98(+2.84%)
Feb 05, 2018
326.56
333.26
302.47
315.91
10,947,698
-16.60(-4.99%)
Feb 02, 2018
337.36
338.50
332.31
332.51
5,756,679
-7.65(-2.25%)
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
.