Boeing Co (NY: BA )

224.39 USD +12.38 (+5.84%)
Official Closing Price Updated: 7:59 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 127.08 129.87 127.08 129.87 4,110,631 +2.88(+2.27%)
Jun 29, 2016 125.49 127.32 124.16 126.99 4,916,718 +3.10(+2.50%)
Jun 28, 2016 124.50 124.76 122.70 123.89 4,438,083 +1.19(+0.97%)
Jun 27, 2016 125.68 125.75 122.35 122.70 6,251,175 -3.82(-3.02%)
Jun 24, 2016 128.14 129.39 126.21 126.52 9,707,256 -7.03(-5.26%)
Jun 23, 2016 133.91 134.55 132.73 133.55 4,113,853 +1.78(+1.35%)
Jun 22, 2016 132.10 133.16 131.58 131.77 2,640,944 +0.25(+0.19%)
Jun 21, 2016 133.19 133.28 131.49 131.52 2,841,042 -1.23(-0.93%)
Jun 20, 2016 131.36 133.90 131.21 132.75 4,331,887 +2.93(+2.26%)
Jun 17, 2016 129.83 129.99 128.81 129.82 6,739,624 +0.45(+0.35%)
Jun 16, 2016 129.32 129.89 126.90 129.37 4,066,106 -0.79(-0.61%)
Jun 15, 2016 130.88 131.76 129.97 130.16 3,324,752 -0.34(-0.26%)
Jun 14, 2016 129.63 130.60 128.50 130.50 3,716,959 +0.58(+0.45%)
Jun 13, 2016 130.79 131.51 129.88 129.92 3,645,025 -1.22(-0.93%)
Jun 10, 2016 131.76 132.12 130.37 131.14 3,828,593 -1.96(-1.47%)
Jun 09, 2016 132.10 133.82 131.92 133.10 3,811,169 +0.10(+0.08%)
Jun 08, 2016 132.52 133.53 132.04 133.00 3,883,726 +1.07(+0.81%)
Jun 07, 2016 132.41 133.39 131.82 131.93 4,423,983 +0.03(+0.02%)
Jun 06, 2016 127.60 132.08 127.45 131.90 6,996,226 +4.52(+3.55%)
Jun 03, 2016 126.42 127.58 125.95 127.38 5,485,569 +0.53(+0.42%)
Jun 02, 2016 126.65 127.03 125.32 126.85 4,802,006 +0.44(+0.35%)
Jun 01, 2016 126.00 126.50 124.78 126.41 4,679,140 +0.26(+0.21%)
May 31, 2016 129.88 129.98 126.04 126.15 6,894,008 -3.07(-2.38%)
May 27, 2016 128.96 129.22 129.22 129.22 3,043,700 -0.09(-0.07%)
May 26, 2016 128.48 129.90 128.32 129.31 2,586,266 +0.45(+0.35%)
May 25, 2016 128.00 129.78 127.37 128.86 4,656,748 +1.36(+1.07%)
May 24, 2016 127.76 128.81 126.32 127.50 5,101,868 -0.08(-0.06%)
May 23, 2016 127.40 128.41 125.88 127.58 3,977,242 +0.19(+0.15%)
May 20, 2016 129.13 129.13 127.21 127.39 3,297,732 -0.69(-0.54%)
May 19, 2016 130.24 130.43 127.08 128.08 5,061,252 -2.91(-2.22%)
May 18, 2016 132.45 133.18 130.34 130.99 4,059,866 -1.57(-1.18%)
May 17, 2016 133.62 134.49 131.96 132.56 4,031,994 -1.58(-1.18%)
May 16, 2016 131.63 134.41 131.55 134.14 3,165,324 +2.02(+1.53%)
May 13, 2016 133.74 134.94 131.91 132.12 3,965,859 -2.30(-1.71%)
May 12, 2016 133.49 135.04 133.49 134.42 4,591,261 +1.42(+1.07%)
May 11, 2016 133.81 134.99 132.94 133.00 3,284,133 -1.72(-1.28%)
May 10, 2016 133.18 135.24 132.79 134.72 3,379,045 +2.62(+1.98%)
May 09, 2016 132.80 133.81 131.82 132.10 3,431,065 -1.16(-0.87%)
May 06, 2016 132.11 133.63 131.76 133.26 2,466,030 +1.18(+0.89%)
May 05, 2016 131.73 132.64 131.12 132.08 4,199,192 +1.19(+0.91%)
May 04, 2016 131.59 132.31 130.53 130.89 3,340,340 -1.60(-1.21%)
May 03, 2016 132.70 133.31 131.46 132.49 4,028,700 -1.52(-1.13%)
May 02, 2016 134.38 135.00 133.23 134.01 3,703,832 -0.79(-0.59%)
Apr 29, 2016 134.42 135.23 132.81 134.80 3,716,685 +0.00(+0.00%)
Apr 28, 2016 136.29 137.72 134.50 134.80 4,936,233 -2.28(-1.66%)
Apr 27, 2016 133.20 137.89 131.95 137.08 6,930,700 +3.84(+2.88%)
Apr 26, 2016 131.25 133.27 131.06 133.24 6,103,285 +2.49(+1.90%)
Apr 25, 2016 130.45 131.00 129.31 130.75 4,600,056 -0.30(-0.23%)
Apr 22, 2016 131.09 131.83 130.50 131.05 3,858,140 +0.31(+0.24%)
Apr 21, 2016 130.98 132.64 130.30 130.74 4,799,625 +0.17(+0.13%)
Apr 20, 2016 128.55 131.36 128.49 130.57 6,799,035 -2.11(-1.59%)
Apr 19, 2016 132.57 133.85 132.21 132.68 2,931,033 +0.71(+0.54%)
Apr 18, 2016 131.13 132.25 130.32 131.97 3,056,130 +0.84(+0.64%)
Apr 15, 2016 130.95 131.60 130.68 131.13 5,008,698 +0.28(+0.21%)
Apr 14, 2016 131.50 131.95 130.53 130.85 4,527,589 -0.29(-0.22%)
Apr 13, 2016 130.49 131.50 129.81 131.14 3,514,770 +1.67(+1.29%)
Apr 12, 2016 127.62 130.38 126.68 129.47 4,238,120 +1.56(+1.22%)
Apr 11, 2016 128.25 129.90 127.68 127.91 3,611,667 +0.03(+0.02%)
Apr 08, 2016 128.04 130.02 127.61 127.88 3,939,827 +0.88(+0.69%)
Apr 07, 2016 127.00 128.94 126.56 127.00 4,596,320 -0.93(-0.73%)
Apr 06, 2016 127.16 128.04 125.75 127.93 3,998,013 +0.90(+0.71%)
Apr 05, 2016 126.15 128.59 125.58 127.03 4,660,145 +0.69(+0.55%)
Apr 04, 2016 126.54 127.97 125.88 126.34 5,035,246 -0.62(-0.49%)
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.