Boeing Co (NY: BA )

149.31 -4.98 (-3.23%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2001 42.35 42.81 41.38 41.39 6,495,706 -1.22(-2.87%)
Jun 28, 2001 42.96 43.46 42.34 42.61 5,391,149 -0.34(-0.80%)
Jun 27, 2001 42.45 43.21 42.34 42.96 4,187,727 +0.51(+1.19%)
Jun 26, 2001 42.40 43.04 41.73 42.45 6,218,593 +0.04(+0.11%)
Jun 25, 2001 42.43 43.02 41.98 42.40 7,286,748 -0.03(-0.07%)
Jun 22, 2001 42.99 43.09 41.24 42.43 8,236,160 -0.56(-1.30%)
Jun 21, 2001 44.67 44.67 42.21 42.99 13,058,978 -2.50(-5.50%)
Jun 20, 2001 46.01 46.79 44.95 45.49 7,993,300 -0.51(-1.12%)
Jun 19, 2001 48.30 48.30 45.81 46.01 5,996,419 -2.29(-4.75%)
Jun 18, 2001 47.95 48.38 47.95 48.30 3,258,196 +0.47(+0.98%)
Jun 15, 2001 47.44 48.03 47.44 47.83 7,934,196 +0.51(+1.09%)
Jun 14, 2001 48.75 48.75 47.14 47.32 5,046,067 -1.44(-2.95%)
Jun 13, 2001 48.92 49.50 48.69 48.75 2,906,801 -0.16(-0.33%)
Jun 12, 2001 48.02 49.24 47.79 48.92 4,186,653 +0.90(+1.88%)
Jun 11, 2001 48.08 48.20 47.40 48.02 2,232,890 -0.07(-0.14%)
Jun 08, 2001 48.85 48.85 47.72 48.08 3,022,320 -0.79(-1.61%)
Jun 07, 2001 49.18 49.18 48.48 48.87 2,923,188 -0.34(-0.68%)
Jun 06, 2001 49.33 49.33 48.93 49.21 4,692,657 -0.62(-1.24%)
Jun 05, 2001 49.66 50.29 49.66 49.83 4,547,585 +0.67(+1.36%)
Jun 04, 2001 48.39 49.66 48.32 49.16 3,312,329 +0.77(+1.58%)
Jun 01, 2001 46.83 48.81 46.83 48.39 4,434,752 +1.57(+3.36%)
May 31, 2001 46.94 47.20 46.40 46.82 3,563,652 -0.12(-0.25%)
May 30, 2001 47.30 47.61 46.75 46.94 4,295,322 -0.36(-0.76%)
May 29, 2001 47.15 47.57 47.05 47.30 3,051,066 +0.15(+0.32%)
May 25, 2001 48.32 48.32 46.83 47.15 4,282,024 -1.39(-2.87%)
May 24, 2001 49.13 50.22 47.68 48.54 5,713,395 -0.60(-1.21%)
May 23, 2001 50.36 50.36 49.13 49.13 4,953,248 -1.49(-2.94%)
May 22, 2001 51.14 51.33 50.25 50.62 3,778,169 -0.51(-1.00%)
May 21, 2001 50.88 51.18 50.53 51.14 2,088,490 +0.25(+0.50%)
May 18, 2001 51.21 51.29 50.60 50.88 4,514,272 -0.33(-0.64%)
May 17, 2001 49.69 52.00 49.55 51.21 8,127,491 +1.52(+3.06%)
May 16, 2001 49.57 49.69 48.87 49.69 5,353,940 +0.12(+0.24%)
May 15, 2001 49.66 49.66 48.72 49.57 3,605,293 -0.11(-0.22%)
May 14, 2001 49.14 49.69 49.04 49.69 1,880,152 +0.54(+1.11%)
May 11, 2001 49.10 49.45 48.61 49.14 2,228,458 +0.04(+0.09%)
May 10, 2001 48.51 49.13 48.51 49.10 3,280,091 +0.71(+1.46%)
May 09, 2001 48.11 48.77 47.65 48.39 3,459,415 +0.28(+0.57%)
May 08, 2001 48.16 48.54 47.87 48.11 3,577,353 -0.04(-0.09%)
May 07, 2001 48.02 48.59 47.83 48.16 2,886,920 +0.14(+0.29%)
May 04, 2001 47.65 48.39 46.90 48.02 3,211,988 +0.37(+0.78%)
May 03, 2001 47.65 47.79 46.69 47.65 2,916,741 +0.00(+0.00%)
May 02, 2001 47.22 47.87 47.09 47.65 4,494,795 +0.42(+0.90%)
May 01, 2001 46.68 48.00 46.68 47.22 6,412,424 +1.21(+2.64%)
Apr 30, 2001 46.01 47.76 46.01 46.01 4,181,280 +0.14(+0.31%)
Apr 27, 2001 45.40 46.01 45.29 45.87 2,876,980 +0.47(+1.03%)
Apr 26, 2001 44.92 45.56 44.50 45.40 4,078,924 +0.48(+1.06%)
Apr 25, 2001 44.97 44.97 44.59 44.92 4,336,560 -0.34(-0.76%)
Apr 24, 2001 44.77 46.25 44.67 45.26 4,156,161 +0.49(+1.10%)
Apr 23, 2001 45.62 45.62 44.38 44.77 5,802,721 -1.16(-2.53%)
Apr 20, 2001 45.14 48.32 45.04 45.93 9,875,736 +0.80(+1.76%)
Apr 19, 2001 45.64 45.87 44.33 45.14 4,769,894 -0.50(-1.09%)
Apr 18, 2001 45.19 47.44 45.19 45.64 4,134,803 +0.52(+1.16%)
Apr 17, 2001 44.48 45.11 43.92 45.11 3,033,872 +0.63(+1.42%)
Apr 16, 2001 45.04 45.40 44.06 44.48 2,881,950 -0.56(-1.24%)
Apr 12, 2001 44.01 45.04 43.64 45.04 2,159,011 +1.03(+2.33%)
Apr 11, 2001 44.53 45.41 43.55 44.01 5,347,224 -0.52(-1.17%)
Apr 10, 2001 43.05 44.81 43.05 44.53 6,026,239 +2.20(+5.19%)
Apr 09, 2001 41.69 42.99 41.69 42.34 3,425,028 +0.66(+1.59%)
Apr 06, 2001 42.17 42.17 41.18 41.67 3,741,633 -0.62(-1.46%)
Apr 05, 2001 41.57 42.81 41.57 42.29 3,633,232 +1.62(+3.99%)
Apr 04, 2001 40.66 41.09 40.14 40.67 3,968,911 +0.01(+0.04%)
Apr 03, 2001 40.96 41.28 40.28 40.66 4,483,109 -0.31(-0.75%)
Apr 02, 2001 41.47 42.14 40.60 40.96 4,275,039 -0.51(-1.24%)
Mar 30, 2001 41.65 42.64 41.18 41.47 5,027,395 -0.18(-0.43%)
Mar 29, 2001 40.95 41.91 40.39 41.65 3,780,319 +0.71(+1.73%)
Mar 28, 2001 41.08 41.08 40.20 40.95 3,843,854 -0.15(-0.36%)
Mar 27, 2001 41.27 41.87 40.39 41.09 4,882,458 -0.18(-0.43%)
Mar 26, 2001 39.87 41.82 39.87 41.27 6,421,021 +1.82(+4.60%)
Mar 23, 2001 38.71 39.78 38.41 39.46 6,222,623 +0.74(+1.92%)
Mar 22, 2001 39.72 39.72 37.00 38.71 9,004,770 -1.38(-3.44%)
Mar 21, 2001 40.95 41.24 39.61 40.09 5,048,484 -0.86(-2.09%)
Mar 20, 2001 41.70 42.58 40.77 40.95 5,857,258 -0.76(-1.82%)
Mar 19, 2001 40.01 41.88 40.01 41.70 8,319,442 +1.69(+4.22%)
Mar 16, 2001 41.76 41.84 39.34 40.01 15,103,545 -1.75(-4.19%)
Mar 15, 2001 43.19 43.19 41.33 41.76 6,967,188 -1.43(-3.31%)
Mar 14, 2001 44.30 44.30 42.31 43.19 8,175,042 -1.90(-4.21%)
Mar 13, 2001 45.41 46.89 44.71 45.09 6,450,438 -0.32(-0.70%)
Mar 12, 2001 47.88 47.88 45.38 45.41 5,809,438 -3.35(-6.87%)
Mar 09, 2001 48.20 48.84 47.79 48.76 3,655,665 +0.56(+1.16%)
Mar 08, 2001 47.72 48.54 47.31 48.20 5,678,470 +0.48(+1.01%)
Mar 07, 2001 46.25 47.80 46.06 47.72 4,668,881 +1.47(+3.17%)
Mar 06, 2001 46.09 46.60 45.63 46.25 3,738,812 +0.16(+0.36%)
Mar 05, 2001 44.74 46.27 44.58 46.09 3,780,856 +1.35(+3.01%)
Mar 02, 2001 44.41 45.75 43.40 44.74 5,099,125 +0.34(+0.75%)
Mar 01, 2001 46.05 46.05 43.63 44.41 5,676,724 -1.90(-4.10%)
Feb 28, 2001 47.42 47.52 46.15 46.31 4,101,222 -1.12(-2.35%)
Feb 27, 2001 46.72 47.57 46.16 47.42 4,020,358 +0.70(+1.50%)
Feb 26, 2001 45.87 46.88 45.43 46.72 2,491,198 +0.86(+1.87%)
Feb 23, 2001 45.62 45.97 45.08 45.87 3,045,156 +0.25(+0.54%)
Feb 22, 2001 44.82 46.33 44.82 45.62 3,717,589 +0.80(+1.79%)
Feb 21, 2001 46.04 46.44 44.78 44.82 3,088,812 -1.23(-2.67%)
Feb 20, 2001 44.78 46.75 44.78 46.04 4,223,995 +1.38(+3.10%)
Feb 16, 2001 44.78 45.12 44.39 44.66 3,941,912 -0.12(-0.27%)
Feb 15, 2001 45.11 45.23 43.80 44.78 3,451,759 -0.33(-0.73%)
Feb 14, 2001 45.20 46.11 44.92 45.11 4,967,218 -0.10(-0.21%)
Feb 13, 2001 43.99 45.70 43.99 45.20 6,695,985 +1.23(+2.79%)
Feb 12, 2001 43.34 44.00 43.34 43.98 3,862,526 +1.29(+3.02%)
Feb 09, 2001 42.81 43.31 42.27 42.69 2,709,745 -0.13(-0.30%)
Feb 08, 2001 42.77 43.37 42.52 42.81 3,763,931 +0.04(+0.10%)
Feb 07, 2001 42.23 43.10 42.17 42.77 2,932,188 +0.54(+1.27%)
Feb 06, 2001 43.13 43.52 42.04 42.23 3,179,481 -0.89(-2.07%)
Feb 05, 2001 42.32 43.21 42.00 43.13 2,939,173 +0.80(+1.90%)
Feb 02, 2001 42.08 42.81 41.72 42.32 2,849,981 +0.25(+0.58%)
Feb 01, 2001 43.55 43.55 41.73 42.08 5,514,728 -1.47(-3.38%)
Jan 31, 2001 42.06 43.86 42.06 43.55 4,855,728 +1.75(+4.19%)
Jan 30, 2001 42.03 42.13 40.62 41.80 4,975,143 -0.23(-0.55%)
Jan 29, 2001 43.17 43.17 41.92 42.03 3,176,392 -1.19(-2.76%)
Jan 26, 2001 44.11 44.44 42.81 43.22 3,089,886 -0.89(-2.01%)
Jan 25, 2001 42.76 44.44 42.06 44.11 4,951,636 +1.35(+3.15%)
Jan 24, 2001 42.81 43.18 42.34 42.76 4,033,925 -0.04(-0.10%)
Jan 23, 2001 41.83 43.18 41.83 42.81 5,939,330 +1.12(+2.68%)
Jan 22, 2001 41.46 42.34 41.46 41.69 4,847,534 +0.23(+0.56%)
Jan 19, 2001 42.72 42.76 41.32 41.46 5,774,916 -1.26(-2.95%)
Jan 18, 2001 43.18 43.18 41.41 42.72 8,129,774 -1.02(-2.33%)
Jan 17, 2001 45.41 46.67 43.36 43.74 8,883,071 -1.68(-3.69%)
Jan 16, 2001 45.14 45.88 44.30 45.41 4,401,708 +0.28(+0.61%)
Jan 12, 2001 44.02 45.18 43.60 45.14 4,246,831 +1.12(+2.54%)
Jan 11, 2001 44.95 45.23 43.92 44.02 4,551,346 -0.93(-2.07%)
Jan 10, 2001 43.88 45.32 43.41 44.95 4,938,606 +1.07(+2.44%)
Jan 09, 2001 43.92 43.92 42.58 43.88 5,875,929 -0.04(-0.10%)
Jan 08, 2001 43.74 45.04 43.69 43.92 4,107,669 +0.19(+0.43%)
Jan 05, 2001 45.41 45.78 43.28 43.74 5,391,954 -1.68(-3.69%)
Jan 04, 2001 46.57 47.79 44.85 45.41 5,203,630 -1.16(-2.49%)
Jan 03, 2001 46.16 47.46 44.06 46.57 8,641,688 +0.42(+0.90%)
Jan 02, 2001 48.62 48.62 45.08 46.16 5,055,872 -2.98(-6.06%)
Dec 29, 2000 48.85 49.69 48.85 49.13 3,433,893 +0.42(+0.86%)
Dec 28, 2000 47.69 49.88 47.46 48.72 3,344,030 +1.03(+2.15%)
Dec 27, 2000 46.90 48.29 46.34 47.69 3,665,605 +0.79(+1.68%)
Dec 26, 2000 47.23 48.02 46.34 46.90 3,184,183 -0.33(-0.69%)
Dec 22, 2000 48.11 48.39 45.74 47.23 5,470,669 -0.88(-1.83%)
Dec 21, 2000 48.39 48.39 46.57 48.11 6,351,441 -0.28(-0.58%)
Dec 20, 2000 49.41 49.46 47.69 48.39 5,526,414 -1.02(-2.06%)
Dec 19, 2000 51.00 51.08 49.22 49.41 5,802,856 -1.59(-3.11%)
Dec 18, 2000 49.13 52.07 49.13 51.00 5,681,963 +2.70(+5.60%)
Dec 15, 2000 49.65 49.65 48.20 48.29 8,518,109 -1.77(-3.54%)
Dec 14, 2000 50.53 51.32 49.51 50.06 4,533,750 -0.46(-0.91%)
Dec 13, 2000 51.46 51.97 50.44 50.53 3,183,914 -0.93(-1.81%)
Dec 12, 2000 50.90 52.44 50.71 51.46 4,260,263 +0.56(+1.10%)
Dec 11, 2000 52.07 52.57 50.90 50.90 5,107,050 -1.17(-2.24%)
Dec 08, 2000 50.21 52.81 50.21 52.07 6,965,442 +2.33(+4.69%)
Dec 07, 2000 50.15 50.71 49.74 49.74 3,087,334 -0.42(-0.83%)
Dec 06, 2000 51.32 51.70 49.74 50.15 6,181,653 -1.17(-2.28%)
Dec 05, 2000 48.25 52.25 48.02 51.32 8,516,497 +3.07(+6.37%)
Dec 04, 2000 48.99 48.99 47.41 48.25 7,000,501 -0.74(-1.52%)
Dec 01, 2000 51.14 51.14 48.53 48.99 5,944,569 -2.42(-4.71%)
Nov 30, 2000 51.88 51.88 50.30 51.41 5,713,261 -0.66(-1.26%)
Nov 29, 2000 50.25 52.11 49.28 52.07 8,574,794 +1.82(+3.61%)
Nov 28, 2000 50.15 50.76 49.32 50.25 4,370,813 +0.10(+0.19%)
Nov 27, 2000 49.88 50.62 49.88 50.15 3,737,200 +1.25(+2.56%)
Nov 24, 2000 48.81 49.74 48.81 48.90 1,509,414 +0.42(+0.88%)
Nov 22, 2000 50.95 50.95 48.29 48.48 5,775,185 -2.61(-5.10%)
Nov 21, 2000 48.81 51.74 48.62 51.08 7,705,306 +2.28(+4.67%)
Nov 20, 2000 48.67 49.51 48.39 48.81 3,366,328 +0.14(+0.29%)
Nov 17, 2000 48.99 49.74 48.43 48.67 4,747,327 -0.33(-0.67%)
Nov 16, 2000 47.32 49.41 47.32 48.99 4,784,266 +1.68(+3.54%)
Nov 15, 2000 47.50 47.50 46.67 47.32 4,225,204 -0.60(-1.26%)
Nov 14, 2000 46.95 48.25 46.95 47.92 4,776,476 +1.16(+2.48%)
Nov 13, 2000 47.27 47.37 46.11 46.76 3,956,285 -0.51(-1.09%)
Nov 10, 2000 48.90 48.95 47.09 47.27 3,830,422 -1.63(-3.33%)
Nov 09, 2000 48.39 49.09 47.97 48.90 2,767,371 +0.51(+1.06%)
Nov 08, 2000 48.53 49.22 48.02 48.39 2,150,414 -0.14(-0.29%)
Nov 07, 2000 49.09 49.09 48.43 48.53 4,071,805 -0.65(-1.32%)
Nov 06, 2000 49.18 49.41 47.65 49.18 4,849,817 +0.00(+0.00%)
Nov 03, 2000 49.22 49.69 48.76 49.18 3,688,306 -0.04(-0.09%)
Nov 02, 2000 48.95 49.88 47.50 49.22 6,873,429 +0.28(+0.56%)
Nov 01, 2000 50.48 50.48 48.48 48.95 7,515,504 -1.53(-3.04%)
Oct 31, 2000 48.16 50.53 47.69 50.48 6,315,038 +2.32(+4.82%)
Oct 30, 2000 47.46 48.53 47.41 48.16 6,426,663 +0.70(+1.47%)
Oct 27, 2000 46.95 47.50 46.90 47.46 3,538,399 +0.51(+1.09%)
Oct 26, 2000 46.57 47.37 46.07 46.95 5,998,031 +0.37(+0.80%)
Oct 25, 2000 45.51 47.60 45.51 46.57 7,972,882 +1.16(+2.56%)
Oct 24, 2000 45.60 46.11 45.14 45.41 5,611,173 -0.19(-0.41%)
Oct 23, 2000 44.71 46.16 44.71 45.60 7,648,352 +0.93(+2.08%)
Oct 20, 2000 43.51 44.85 43.04 44.67 5,101,409 +1.16(+2.67%)
Oct 19, 2000 45.23 45.55 42.67 43.51 8,707,642 -1.72(-3.80%)
Oct 18, 2000 45.04 45.78 43.46 45.23 6,355,873 +0.19(+0.41%)
Oct 17, 2000 44.81 45.74 43.65 45.04 3,915,987 +0.23(+0.52%)
Oct 16, 2000 44.25 45.46 44.25 44.81 3,565,264 +1.07(+2.45%)
Oct 13, 2000 41.79 44.90 41.65 43.74 6,315,844 +1.95(+4.67%)
Oct 12, 2000 44.81 44.90 40.20 41.79 12,007,479 -3.02(-6.75%)
Oct 11, 2000 44.34 45.60 43.78 44.81 3,977,777 +0.47(+1.06%)
Oct 10, 2000 44.25 44.76 43.97 44.34 3,360,686 +0.09(+0.20%)
Oct 09, 2000 45.18 45.18 44.11 44.25 2,928,561 -1.16(-2.56%)
Oct 06, 2000 45.46 46.30 45.04 45.41 4,125,266 -0.04(-0.10%)
Oct 05, 2000 45.51 46.90 44.85 45.46 5,538,235 -0.05(-0.11%)
Oct 04, 2000 44.58 46.48 44.30 45.51 6,749,044 +0.93(+2.09%)
Oct 03, 2000 43.92 44.90 43.92 44.58 6,745,014 +1.07(+2.46%)
Oct 02, 2000 45.60 45.60 42.62 43.51 12,467,141 -4.51(-9.40%)
Sep 29, 2000 48.02 48.02 45.14 48.02 6,731,178 +0.00(+0.00%)
Sep 28, 2000 48.06 48.67 47.37 48.02 9,067,366 -0.04(-0.09%)
Sep 27, 2000 49.18 49.51 47.18 48.06 10,128,402 -1.12(-2.27%)
Sep 26, 2000 47.56 49.83 46.76 49.18 9,501,236 +1.62(+3.41%)
Sep 25, 2000 47.27 47.88 45.97 47.56 7,179,959 +0.28(+0.60%)
Sep 22, 2000 44.67 47.88 43.92 47.27 9,190,139 +2.61(+5.83%)
Sep 21, 2000 44.11 45.18 44.11 44.67 8,303,860 +0.70(+1.59%)
Sep 20, 2000 42.39 44.71 42.39 43.97 8,589,704 +1.72(+4.07%)
Sep 19, 2000 42.39 42.85 41.88 42.25 5,671,217 -0.14(-0.33%)
Sep 18, 2000 42.34 43.60 42.16 42.39 4,276,382 +0.04(+0.11%)
Sep 15, 2000 43.46 44.06 42.25 42.34 7,938,226 -1.12(-2.57%)
Sep 14, 2000 43.83 43.83 42.95 43.46 5,750,603 -0.79(-1.78%)
Sep 13, 2000 43.92 44.76 43.74 44.25 5,525,877 +0.33(+0.75%)
Sep 12, 2000 43.65 44.71 43.28 43.92 7,589,652 +0.28(+0.63%)
Sep 11, 2000 43.28 44.25 42.95 43.65 5,828,243 +0.37(+0.86%)
Sep 08, 2000 43.55 43.92 42.90 43.28 9,005,307 -0.28(-0.63%)
Sep 07, 2000 43.04 44.62 42.43 43.55 14,658,659 +0.51(+1.19%)
Sep 06, 2000 41.36 43.65 41.36 43.04 10,714,329 +1.76(+4.27%)
Sep 05, 2000 40.76 41.88 40.20 41.27 4,980,382 +0.51(+1.26%)
Sep 01, 2000 40.01 41.88 40.01 40.76 6,842,400 +0.83(+2.07%)
Aug 31, 2000 39.08 40.86 38.90 39.93 5,056,544 +0.85(+2.17%)
Aug 30, 2000 38.94 39.46 38.67 39.08 4,936,860 +0.14(+0.36%)
Aug 29, 2000 39.55 39.55 38.90 38.94 5,373,821 -0.70(-1.77%)
Aug 28, 2000 40.20 40.20 39.41 39.64 6,680,538 -0.66(-1.63%)
Aug 25, 2000 39.93 40.57 39.74 40.30 10,305,711 +0.37(+0.93%)
Aug 24, 2000 37.64 40.20 37.36 39.93 14,628,705 +2.29(+6.07%)
Aug 23, 2000 36.71 37.92 36.39 37.64 9,365,568 +0.93(+2.53%)
Aug 22, 2000 35.55 36.81 35.46 36.71 6,293,143 +1.16(+3.27%)
Aug 21, 2000 34.01 35.92 33.87 35.55 5,495,654 +1.53(+4.51%)
Aug 18, 2000 34.16 34.29 33.73 34.01 5,468,251 -0.14(-0.41%)
Aug 17, 2000 34.34 34.34 34.06 34.16 3,776,289 -0.23(-0.67%)
Aug 16, 2000 34.90 34.90 34.16 34.39 8,536,377 -0.79(-2.24%)
Aug 15, 2000 36.29 36.29 35.18 35.18 5,327,210 -1.67(-4.55%)
Aug 14, 2000 36.95 37.13 36.71 36.85 3,840,496 -0.10(-0.26%)
Aug 11, 2000 36.39 37.18 36.11 36.95 4,413,663 +0.56(+1.53%)
Aug 10, 2000 35.55 36.39 35.41 36.39 3,421,670 +0.84(+2.37%)
Aug 09, 2000 36.15 36.20 35.09 35.55 5,754,364 -0.60(-1.67%)
Aug 08, 2000 36.52 36.62 36.02 36.15 4,548,660 -0.37(-1.02%)
Aug 07, 2000 36.48 36.85 36.11 36.52 2,842,459 +0.04(+0.12%)
Aug 04, 2000 36.48 36.58 35.96 36.48 3,257,793 +0.00(+0.00%)
Aug 03, 2000 37.13 37.18 36.34 36.48 4,339,784 -0.66(-1.76%)
Aug 02, 2000 36.39 37.18 36.39 37.13 5,891,242 +0.89(+2.44%)
Aug 01, 2000 36.34 36.85 36.25 36.25 4,339,515 -0.09(-0.25%)
Jul 31, 2000 36.34 36.66 36.06 36.34 6,020,060 +0.00(+0.00%)
Jul 28, 2000 35.92 36.58 35.69 36.34 5,279,658 +0.42(+1.16%)
Jul 27, 2000 35.88 36.81 35.88 35.92 5,243,122 +0.19(+0.52%)
Jul 26, 2000 36.20 36.81 35.50 35.73 7,316,568 -0.47(-1.30%)
Jul 25, 2000 35.83 37.41 35.64 36.20 11,874,766 +0.37(+1.04%)
Jul 24, 2000 34.85 35.92 34.76 35.83 6,758,715 +0.98(+2.82%)
Jul 21, 2000 34.29 35.22 34.10 34.85 10,239,757 +0.56(+1.63%)
Jul 20, 2000 34.16 34.43 33.64 34.29 6,765,028 +0.13(+0.39%)
Jul 19, 2000 33.60 34.39 32.80 34.16 10,062,851 +0.56(+1.66%)
Jul 18, 2000 32.73 33.69 32.24 33.60 6,427,200 +0.86(+2.64%)
Jul 17, 2000 33.08 33.08 32.34 32.73 3,360,820 -0.35(-1.06%)
Jul 14, 2000 33.17 33.60 32.99 33.08 4,665,523 -0.09(-0.27%)
Jul 13, 2000 32.85 33.50 32.85 33.17 4,639,867 +0.51(+1.55%)
Jul 12, 2000 32.99 33.04 32.53 32.67 3,000,560 -0.32(-0.97%)
Jul 11, 2000 32.06 33.31 32.06 32.99 5,128,677 +0.98(+3.05%)
Jul 10, 2000 32.57 32.76 32.01 32.01 3,810,273 -0.56(-1.71%)
Jul 07, 2000 32.06 32.80 32.06 32.57 5,723,067 +0.56(+1.74%)
Jul 06, 2000 31.87 32.15 31.68 32.01 4,927,189 +0.14(+0.44%)
Jul 05, 2000 31.31 32.29 31.31 31.87 6,704,716 +0.83(+2.69%)
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.