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
)
177.27
-3.43 (-1.90%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Nov 30, 2020
215.70
217.78
208.52
210.71
16,437,019
-5.79(-2.67%)
Nov 27, 2020
218.25
219.93
216.04
216.50
9,970,200
-1.11(-0.51%)
Nov 25, 2020
217.71
221.00
213.09
217.61
19,254,100
-0.88(-0.40%)
Nov 24, 2020
219.43
222.95
215.76
218.49
31,044,934
+6.96(+3.29%)
Nov 23, 2020
203.24
214.21
201.87
211.53
28,206,756
+11.91(+5.97%)
Nov 20, 2020
204.59
206.58
199.17
199.62
18,230,800
-6.05(-2.94%)
Nov 19, 2020
200.45
209.44
199.90
205.67
34,056,128
+2.37(+1.17%)
Nov 18, 2020
223.02
223.02
203.00
203.30
65,723,696
-6.75(-3.21%)
Nov 17, 2020
200.25
211.20
196.05
210.05
37,874,520
+7.65(+3.78%)
Nov 16, 2020
194.56
202.94
191.35
202.40
40,488,716
+15.29(+8.17%)
Nov 13, 2020
179.00
187.27
178.71
187.11
19,784,700
+10.39(+5.88%)
Nov 12, 2020
178.95
184.59
176.25
176.72
20,289,702
-5.43(-2.98%)
Nov 11, 2020
189.89
190.00
180.41
182.15
29,828,606
-6.54(-3.47%)
Nov 10, 2020
182.80
193.95
180.38
188.69
46,237,788
+9.33(+5.20%)
Nov 09, 2020
179.00
184.46
172.16
179.36
48,665,532
+21.62(+13.71%)
Nov 06, 2020
156.33
158.47
154.52
157.74
8,995,500
+0.65(+0.41%)
Nov 05, 2020
152.48
157.63
152.10
157.09
12,258,750
+5.46(+3.60%)
Nov 04, 2020
153.17
155.40
151.17
151.63
11,314,990
-2.02(-1.31%)
Nov 03, 2020
151.83
154.82
150.64
153.65
12,176,485
+5.05(+3.40%)
Nov 02, 2020
145.75
149.59
143.38
148.60
13,829,173
+4.21(+2.92%)
Oct 30, 2020
147.20
149.17
141.58
144.39
15,392,700
-3.90(-2.63%)
Oct 29, 2020
148.03
150.10
146.60
148.29
14,531,064
+0.15(+0.10%)
Oct 28, 2020
153.00
153.95
148.00
148.14
20,255,112
-7.10(-4.57%)
Oct 27, 2020
159.16
160.25
155.00
155.24
15,443,784
-5.59(-3.48%)
Oct 26, 2020
164.95
165.50
159.05
160.83
16,117,840
-6.53(-3.90%)
Oct 23, 2020
169.99
170.26
166.05
167.36
10,024,100
-1.71(-1.01%)
Oct 22, 2020
164.70
169.63
164.10
169.07
14,216,359
+5.21(+3.18%)
Oct 21, 2020
166.44
167.63
163.82
163.86
11,398,405
-3.38(-2.02%)
Oct 20, 2020
168.29
169.29
166.18
167.24
12,301,838
+0.13(+0.08%)
Oct 19, 2020
169.09
170.84
166.11
167.11
16,501,000
-0.24(-0.14%)
Oct 16, 2020
171.22
173.42
167.27
167.35
31,780,600
+3.11(+1.89%)
Oct 15, 2020
161.01
164.54
158.73
164.24
13,212,677
+1.00(+0.61%)
Oct 14, 2020
162.70
165.17
162.49
163.24
10,524,971
+1.10(+0.68%)
Oct 13, 2020
165.36
165.53
162.09
162.14
15,166,614
-5.21(-3.11%)
Oct 12, 2020
167.75
169.20
165.95
167.35
12,164,691
+0.02(+0.01%)
Oct 09, 2020
169.93
170.00
166.82
167.33
17,405,900
-0.67(-0.40%)
Oct 08, 2020
166.22
168.09
163.54
168.00
20,565,780
+3.39(+2.06%)
Oct 07, 2020
163.71
166.34
162.38
164.61
25,997,184
+5.07(+3.18%)
Oct 06, 2020
173.04
175.56
159.33
159.54
47,091,656
-11.66(-6.81%)
Oct 05, 2020
169.49
172.08
167.51
171.20
19,065,184
+3.12(+1.86%)
Oct 02, 2020
161.86
169.78
161.80
168.08
31,773,700
+0.22(+0.13%)
Oct 01, 2020
170.15
172.76
165.57
167.86
30,630,572
+2.60(+1.57%)
Sep 30, 2020
164.50
170.98
164.11
165.26
38,215,132
+1.66(+1.01%)
Sep 29, 2020
164.77
165.50
162.01
163.60
19,891,724
-2.48(-1.49%)
Sep 28, 2020
160.33
168.00
159.20
166.08
38,849,032
+10.05(+6.44%)
Sep 25, 2020
146.85
156.31
146.41
156.03
29,123,000
+9.98(+6.83%)
Sep 24, 2020
150.29
150.31
145.02
146.05
27,061,586
-5.13(-3.39%)
Sep 23, 2020
157.33
160.42
150.89
151.18
18,201,816
-5.62(-3.58%)
Sep 22, 2020
156.81
160.07
154.95
156.80
17,749,650
+0.45(+0.29%)
Sep 21, 2020
157.83
158.83
154.20
156.35
23,107,794
-4.79(-2.97%)
Sep 18, 2020
165.66
169.72
161.02
161.14
22,057,100
-6.39(-3.81%)
Sep 17, 2020
164.63
168.46
161.05
167.53
19,701,936
+0.07(+0.04%)
Sep 16, 2020
161.95
170.57
160.31
167.46
21,869,962
+3.97(+2.43%)
Sep 15, 2020
166.65
168.84
163.33
163.49
14,865,448
-1.86(-1.12%)
Sep 14, 2020
161.75
165.94
158.90
165.35
17,219,272
+5.12(+3.20%)
Sep 11, 2020
158.00
161.36
156.32
160.23
14,722,400
+2.54(+1.61%)
Sep 10, 2020
160.96
163.78
157.57
157.69
14,521,212
-3.09(-1.92%)
Sep 09, 2020
161.61
163.06
157.00
160.78
21,938,764
-0.30(-0.19%)
Sep 08, 2020
165.80
166.90
160.50
161.08
22,589,544
-9.97(-5.83%)
Sep 04, 2020
171.31
172.83
164.00
171.05
18,867,200
+2.28(+1.35%)
Sep 03, 2020
175.00
180.85
168.12
168.77
27,751,232
-6.01(-3.44%)
Sep 02, 2020
172.74
175.00
171.45
174.78
16,541,213
+2.68(+1.56%)
Sep 01, 2020
170.71
175.49
169.25
172.10
18,988,262
+0.28(+0.16%)
Aug 31, 2020
174.65
175.27
171.70
171.82
16,252,135
-3.98(-2.26%)
Aug 28, 2020
175.11
177.28
172.57
175.80
20,383,800
+1.60(+0.92%)
Aug 27, 2020
174.71
181.31
173.56
174.20
29,529,596
+2.30(+1.34%)
Aug 26, 2020
173.80
174.43
171.35
171.90
16,174,575
-2.83(-1.62%)
Aug 25, 2020
180.46
180.63
172.44
174.73
31,295,302
-3.54(-1.99%)
Aug 24, 2020
168.78
178.27
167.93
178.27
39,278,212
+10.77(+6.43%)
Aug 21, 2020
168.35
170.08
167.27
167.50
16,945,900
-2.08(-1.23%)
Aug 20, 2020
168.54
170.84
165.86
169.58
23,203,312
+0.31(+0.18%)
Aug 19, 2020
170.44
174.10
169.09
169.27
25,582,052
-0.96(-0.56%)
Aug 18, 2020
172.01
173.24
169.01
170.23
21,473,584
-1.78(-1.03%)
Aug 17, 2020
178.24
178.29
171.41
172.01
23,325,720
-6.07(-3.41%)
Aug 14, 2020
173.09
179.47
172.35
178.08
32,414,000
+3.35(+1.92%)
Aug 13, 2020
173.62
179.47
172.43
174.73
22,941,316
-0.71(-0.40%)
Aug 12, 2020
184.01
184.15
173.19
175.44
40,687,560
-4.69(-2.60%)
Aug 11, 2020
184.51
189.97
179.53
180.13
61,005,248
+0.72(+0.40%)
Aug 10, 2020
171.36
179.79
171.33
179.41
35,857,600
+9.39(+5.52%)
Aug 07, 2020
171.50
171.86
168.70
170.02
19,317,900
-2.18(-1.27%)
Aug 06, 2020
172.80
175.57
170.60
172.20
32,911,860
-3.20(-1.82%)
Aug 05, 2020
167.60
175.40
166.40
175.40
46,486,360
+10.33(+6.26%)
Aug 04, 2020
164.63
167.40
163.01
165.07
30,840,632
+2.80(+1.73%)
Aug 03, 2020
156.51
163.58
153.41
162.27
38,507,776
+4.27(+2.70%)
Jul 31, 2020
161.55
163.40
156.26
158.00
30,286,700
-3.95(-2.44%)
Jul 30, 2020
162.88
164.55
160.64
161.95
29,116,572
-4.06(-2.45%)
Jul 29, 2020
172.90
173.01
162.25
166.01
51,690,156
-4.83(-2.83%)
Jul 28, 2020
168.50
173.74
168.23
170.84
25,330,864
+0.63(+0.37%)
Jul 27, 2020
173.19
174.14
169.00
170.21
30,223,194
-3.55(-2.04%)
Jul 24, 2020
175.68
181.10
173.60
173.76
28,548,000
-2.69(-1.52%)
Jul 23, 2020
178.00
182.50
175.42
176.45
29,572,708
-3.34(-1.86%)
Jul 22, 2020
176.43
182.95
175.39
179.79
29,775,540
+1.16(+0.65%)
Jul 21, 2020
178.43
182.65
176.75
178.63
40,758,776
+4.21(+2.41%)
Jul 20, 2020
175.13
176.57
171.62
174.42
25,279,636
-1.24(-0.71%)
Jul 17, 2020
178.41
181.10
175.55
175.66
26,214,900
-3.04(-1.70%)
Jul 16, 2020
184.32
184.59
177.34
178.70
35,022,320
-9.24(-4.92%)
Jul 15, 2020
185.54
189.53
181.25
187.94
47,998,440
+7.98(+4.43%)
Jul 14, 2020
177.00
181.30
173.41
179.96
39,148,908
+4.31(+2.45%)
Jul 13, 2020
180.20
183.25
174.36
175.65
43,291,388
-2.79(-1.56%)
Jul 10, 2020
171.70
179.32
169.75
178.44
40,955,500
+5.16(+2.98%)
Jul 09, 2020
179.67
180.75
172.81
173.28
33,473,422
-7.02(-3.89%)
Jul 08, 2020
179.05
181.58
175.51
180.30
38,084,640
+1.42(+0.79%)
Jul 07, 2020
185.07
185.07
178.65
178.88
37,074,256
-9.03(-4.81%)
Jul 06, 2020
184.52
189.36
181.60
187.91
49,410,928
+7.10(+3.93%)
Jul 02, 2020
185.58
187.79
180.43
180.81
41,792,300
+0.49(+0.27%)
Jul 01, 2020
185.88
190.61
180.04
180.32
48,974,744
-2.98(-1.63%)
Jun 30, 2020
188.02
188.49
180.38
183.30
65,350,800
-11.19(-5.75%)
Jun 29, 2020
181.00
194.50
176.27
194.49
78,379,360
+24.48(+14.40%)
Jun 26, 2020
173.42
173.85
167.60
170.01
50,644,400
-4.87(-2.78%)
Jun 25, 2020
169.87
177.50
169.59
174.88
57,283,748
-1.81(-1.02%)
Jun 24, 2020
183.61
185.20
176.07
176.69
56,429,932
-11.19(-5.96%)
Jun 23, 2020
190.12
190.12
183.55
187.88
50,216,580
-0.64(-0.34%)
Jun 22, 2020
184.56
188.70
181.90
188.52
53,827,808
+1.50(+0.80%)
Jun 19, 2020
197.90
197.96
184.57
187.02
67,262,000
-5.27(-2.74%)
Jun 18, 2020
188.24
198.03
187.20
192.29
60,700,352
-0.25(-0.13%)
Jun 17, 2020
194.52
196.43
191.25
192.54
52,945,376
-5.23(-2.64%)
Jun 16, 2020
207.15
208.30
192.60
197.77
76,325,424
+6.83(+3.58%)
Jun 15, 2020
177.18
193.23
175.89
190.94
78,464,824
+1.43(+0.75%)
Jun 12, 2020
187.15
191.30
176.26
189.51
89,550,000
+19.51(+11.48%)
Jun 11, 2020
179.35
192.18
166.01
170.00
102,929,016
-33.41(-16.42%)
Jun 10, 2020
211.17
213.03
197.40
203.41
90,091,784
-13.33(-6.15%)
Jun 09, 2020
222.14
227.00
213.08
216.74
66,614,736
-13.76(-5.97%)
Jun 08, 2020
222.94
234.20
218.93
230.50
80,649,152
+25.07(+12.20%)
Jun 05, 2020
205.00
218.79
197.36
205.43
99,846,000
+21.13(+11.47%)
Jun 04, 2020
181.28
188.60
177.40
184.30
67,092,880
+11.14(+6.43%)
Jun 03, 2020
157.10
173.78
155.49
173.16
66,260,204
+19.85(+12.95%)
Jun 02, 2020
154.00
155.85
151.81
153.31
24,736,028
+1.92(+1.27%)
Jun 01, 2020
145.45
153.55
144.55
151.39
27,177,148
+5.54(+3.80%)
May 29, 2020
145.30
152.00
142.94
145.85
33,905,000
-3.97(-2.65%)
May 28, 2020
156.10
156.70
149.05
149.82
34,763,304
+0.30(+0.20%)
May 27, 2020
149.14
149.65
141.24
149.52
32,678,404
+4.79(+3.31%)
May 26, 2020
145.21
145.91
142.61
144.73
30,314,824
+7.20(+5.24%)
May 22, 2020
141.01
141.08
135.78
137.53
21,098,798
-1.47(-1.06%)
May 21, 2020
137.00
144.24
136.15
139.00
48,229,056
+5.68(+4.26%)
May 20, 2020
133.27
135.45
131.31
133.32
21,792,898
+2.88(+2.21%)
May 19, 2020
137.00
137.04
130.28
130.44
32,341,528
-5.00(-3.69%)
May 18, 2020
126.18
136.20
125.80
135.44
43,847,144
+15.44(+12.87%)
May 15, 2020
118.33
121.89
117.78
120.00
26,756,800
-2.52(-2.06%)
May 14, 2020
118.98
122.61
113.89
122.52
37,478,680
+1.02(+0.84%)
May 13, 2020
125.00
125.07
119.33
121.50
25,979,988
-3.72(-2.97%)
May 12, 2020
129.72
133.12
125.20
125.22
22,540,724
-3.69(-2.86%)
May 11, 2020
130.92
131.00
127.95
128.91
20,032,414
-4.53(-3.39%)
May 08, 2020
132.57
135.55
131.56
133.44
22,739,700
+4.79(+3.72%)
May 07, 2020
122.81
130.71
122.36
128.65
29,498,608
+6.79(+5.57%)
May 06, 2020
125.80
126.86
121.37
121.86
29,597,396
-3.54(-2.82%)
May 05, 2020
132.88
133.80
125.00
125.40
30,599,404
-6.06(-4.61%)
May 04, 2020
127.11
131.50
124.35
131.46
30,697,820
-1.91(-1.43%)
May 01, 2020
143.23
143.71
132.84
133.37
36,613,100
-7.65(-5.42%)
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%)
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
.