Boeing Co (NY: BA )

223.14 USD -1.25 (-0.56%)
Official Closing Price Updated: 6:52 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 143.76 144.92 143.29 144.17 3,163,496 +1.16(+0.81%)
Jul 30, 2015 143.35 143.92 142.21 143.01 2,643,985 -1.13(-0.78%)
Jul 29, 2015 142.48 144.61 142.37 144.14 3,260,403 +2.33(+1.64%)
Jul 28, 2015 141.61 142.17 139.51 141.81 4,137,651 +0.78(+0.55%)
Jul 27, 2015 143.22 143.35 140.80 141.03 3,531,958 -3.03(-2.10%)
Jul 24, 2015 145.81 146.47 143.98 144.06 2,454,976 -2.05(-1.40%)
Jul 23, 2015 147.00 147.95 145.79 146.11 4,056,025 -0.36(-0.25%)
Jul 22, 2015 148.90 149.18 145.11 146.47 6,236,825 +1.47(+1.01%)
Jul 21, 2015 146.59 146.59 144.22 145.00 4,450,981 -1.72(-1.17%)
Jul 20, 2015 147.11 147.20 145.91 146.72 3,016,207 -0.12(-0.08%)
Jul 17, 2015 147.25 147.44 146.02 146.84 3,127,129 -1.65(-1.11%)
Jul 16, 2015 147.79 148.80 147.77 148.49 2,509,591 +1.60(+1.09%)
Jul 15, 2015 147.75 147.75 146.48 146.89 2,653,811 -0.86(-0.58%)
Jul 14, 2015 146.76 148.30 146.45 147.75 3,388,590 +1.13(+0.77%)
Jul 13, 2015 145.96 146.75 145.60 146.62 2,194,245 +2.14(+1.48%)
Jul 10, 2015 144.14 145.19 143.87 144.48 2,192,062 +1.68(+1.18%)
Jul 09, 2015 143.89 144.20 142.73 142.80 2,486,829 +0.88(+0.62%)
Jul 08, 2015 142.50 143.15 141.52 141.92 3,386,372 -1.23(-0.86%)
Jul 07, 2015 140.80 143.44 140.14 143.15 3,711,804 +2.63(+1.87%)
Jul 06, 2015 139.02 140.73 139.00 140.52 2,093,398 +0.31(+0.22%)
Jul 02, 2015 141.29 140.21 140.21 140.21 2,116,500 -0.52(-0.37%)
Jul 01, 2015 140.48 141.14 140.02 140.73 3,260,768 +2.01(+1.45%)
Jun 30, 2015 140.06 140.06 138.44 138.72 3,434,761 -0.01(-0.01%)
Jun 29, 2015 140.96 141.32 138.58 138.73 3,754,320 -3.75(-2.63%)
Jun 26, 2015 143.03 143.04 141.89 142.48 3,153,251 +0.03(+0.02%)
Jun 25, 2015 143.27 143.76 142.34 142.45 2,150,968 -0.55(-0.38%)
Jun 24, 2015 143.76 144.80 142.51 143.00 3,989,088 -1.43(-0.99%)
Jun 23, 2015 146.33 146.45 143.80 144.43 2,864,424 -1.27(-0.87%)
Jun 22, 2015 146.07 146.21 145.09 145.70 2,086,105 +0.57(+0.39%)
Jun 19, 2015 145.19 146.10 144.95 145.13 4,837,280 -0.25(-0.17%)
Jun 18, 2015 143.91 146.53 143.91 145.38 3,728,900 +1.95(+1.36%)
Jun 17, 2015 142.87 144.00 141.90 143.43 2,773,047 +1.09(+0.77%)
Jun 16, 2015 141.42 143.58 141.42 142.34 2,450,557 +0.05(+0.04%)
Jun 15, 2015 142.04 142.25 141.28 142.29 2,631,428 -0.51(-0.36%)
Jun 12, 2015 142.62 142.86 141.09 142.80 2,395,238 -0.16(-0.11%)
Jun 11, 2015 142.01 143.98 141.75 142.96 2,924,468 +1.34(+0.95%)
Jun 10, 2015 140.68 142.60 140.29 141.62 2,784,196 +1.52(+1.08%)
Jun 09, 2015 140.50 140.99 139.90 140.10 2,647,571 -0.54(-0.38%)
Jun 08, 2015 140.24 141.35 140.20 140.64 2,756,645 -0.09(-0.06%)
Jun 05, 2015 141.04 141.31 140.05 140.73 3,215,636 -0.46(-0.33%)
Jun 04, 2015 143.22 143.23 140.95 141.19 3,239,507 -2.62(-1.82%)
Jun 03, 2015 143.78 145.06 142.89 143.81 3,755,788 +0.56(+0.39%)
Jun 02, 2015 141.44 144.46 140.63 143.25 4,986,500 +2.00(+1.42%)
Jun 01, 2015 141.45 142.05 140.27 141.25 3,897,020 +0.73(+0.52%)
May 29, 2015 142.26 142.26 140.32 140.52 6,199,220 -1.81(-1.27%)
May 28, 2015 142.51 145.29 141.58 142.33 3,103,014 -0.67(-0.47%)
May 27, 2015 143.42 143.75 142.58 143.00 2,836,746 +0.20(+0.14%)
May 26, 2015 144.34 144.43 142.16 142.80 3,476,192 -2.01(-1.39%)
May 22, 2015 147.26 144.81 144.81 144.81 3,878,000 -2.54(-1.72%)
May 21, 2015 146.56 147.71 146.10 147.35 2,676,437 +0.93(+0.64%)
May 20, 2015 147.14 147.34 146.11 146.42 2,104,019 -0.63(-0.43%)
May 19, 2015 147.18 147.77 146.73 147.05 2,366,375 +0.34(+0.23%)
May 18, 2015 146.88 147.24 146.30 146.71 2,153,183 -0.17(-0.12%)
May 15, 2015 148.05 148.30 146.34 146.88 3,368,855 -1.08(-0.73%)
May 14, 2015 146.88 148.25 146.65 147.96 3,495,694 +2.34(+1.61%)
May 13, 2015 145.41 146.53 145.10 145.62 2,679,888 +0.19(+0.13%)
May 12, 2015 144.94 146.08 144.01 145.43 3,543,150 -0.46(-0.32%)
May 11, 2015 145.55 146.79 145.13 145.89 3,969,023 +0.43(+0.30%)
May 08, 2015 143.00 145.94 142.98 145.46 7,068,011 +3.97(+2.81%)
May 07, 2015 140.56 142.18 140.48 141.49 4,868,622 +0.45(+0.32%)
May 06, 2015 143.01 143.15 140.43 141.04 5,313,284 -1.87(-1.31%)
May 05, 2015 143.76 144.70 142.27 142.91 3,670,196 -1.11(-0.77%)
May 04, 2015 143.85 144.79 143.18 144.02 8,977,485 -0.65(-0.45%)
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.