Boeing Co (NY: BA )

216.45 USD -12.89 (-5.62%)
Official Closing Price Updated: 7:59 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 102.86 103.49 102.32 102.44 5,434,514 -0.71(-0.69%)
Jun 27, 2013 102.41 103.52 102.01 103.15 6,578,618 +2.40(+2.38%)
Jun 26, 2013 99.65 101.39 99.57 100.75 5,265,472 +2.08(+2.11%)
Jun 25, 2013 99.20 99.66 98.18 98.67 3,558,274 +0.82(+0.84%)
Jun 24, 2013 99.06 99.46 97.26 97.85 5,585,183 -2.13(-2.13%)
Jun 21, 2013 100.08 100.14 97.42 99.98 10,330,539 +0.34(+0.34%)
Jun 20, 2013 101.46 101.86 99.38 99.64 7,117,153 -2.61(-2.55%)
Jun 19, 2013 103.83 104.15 102.24 102.25 4,186,711 -1.83(-1.76%)
Jun 18, 2013 103.22 104.15 102.65 104.08 4,035,663 +1.05(+1.02%)
Jun 17, 2013 102.69 103.52 102.52 103.03 4,217,088 +1.20(+1.18%)
Jun 14, 2013 102.16 103.22 101.50 101.83 3,944,464 -0.33(-0.32%)
Jun 13, 2013 100.96 102.34 100.85 102.16 4,078,730 +1.28(+1.27%)
Jun 12, 2013 102.19 102.42 100.61 100.88 2,936,428 -0.87(-0.86%)
Jun 11, 2013 101.61 102.78 100.90 101.75 3,144,097 -0.49(-0.48%)
Jun 10, 2013 102.51 102.95 101.51 102.24 4,047,589 -0.25(-0.24%)
Jun 07, 2013 100.25 102.59 100.06 102.49 5,733,850 +2.73(+2.74%)
Jun 06, 2013 98.65 99.81 98.42 99.76 4,131,945 +1.27(+1.29%)
Jun 05, 2013 99.34 99.71 98.05 98.49 5,150,978 -1.12(-1.12%)
Jun 04, 2013 100.48 100.92 99.08 99.61 3,769,792 -1.13(-1.12%)
Jun 03, 2013 99.36 100.90 99.30 100.74 6,473,228 +1.72(+1.74%)
May 31, 2013 100.21 100.95 99.02 99.02 4,221,344 -1.52(-1.51%)
May 30, 2013 99.29 100.99 99.06 100.54 4,784,602 +1.45(+1.46%)
May 29, 2013 99.56 100.03 98.90 99.09 4,405,798 -1.02(-1.02%)
May 28, 2013 100.85 101.47 100.11 100.11 5,736,168 +0.11(+0.11%)
May 24, 2013 99.75 100.58 98.85 100.00 6,746,242 +0.25(+0.25%)
May 23, 2013 97.18 99.99 97.06 99.75 6,975,739 +1.82(+1.86%)
May 22, 2013 98.86 99.48 97.86 97.93 8,399,904 -0.82(-0.83%)
May 21, 2013 98.59 99.05 97.90 98.75 4,415,942 +0.03(+0.03%)
May 20, 2013 99.12 99.33 98.52 98.72 6,535,432 -0.20(-0.20%)
May 17, 2013 97.02 99.04 97.00 98.92 7,409,276 +2.34(+2.42%)
May 16, 2013 96.89 97.20 96.30 96.58 5,037,581 -0.44(-0.45%)
May 15, 2013 95.69 97.47 95.60 97.02 4,875,043 +2.26(+2.38%)
May 13, 2013 94.12 95.16 94.10 94.76 3,492,288 +0.52(+0.55%)
May 10, 2013 94.75 94.99 93.82 94.24 3,919,015 -0.37(-0.39%)
May 09, 2013 94.07 95.15 94.04 94.61 3,677,474 +0.57(+0.61%)
May 08, 2013 94.31 94.44 93.77 94.04 3,204,352 -0.75(-0.79%)
May 07, 2013 94.31 95.04 94.06 94.79 3,858,364 +0.60(+0.64%)
May 06, 2013 93.44 94.79 93.36 94.19 5,504,729 +0.45(+0.48%)
May 03, 2013 92.85 93.84 92.21 93.74 4,700,594 +1.53(+1.66%)
May 02, 2013 91.24 92.82 91.20 92.21 4,514,755 +1.03(+1.13%)
May 01, 2013 91.08 91.75 90.72 91.18 4,567,249 -0.23(-0.25%)
Apr 30, 2013 91.35 91.99 90.82 91.41 4,715,113 -0.49(-0.53%)
Apr 29, 2013 91.40 92.41 91.19 91.90 6,265,934 -0.95(-1.02%)
Apr 26, 2013 91.89 93.25 91.67 92.85 5,912,789 +1.18(+1.29%)
Apr 25, 2013 91.35 92.62 90.07 91.67 5,766,369 +0.84(+0.92%)
Apr 24, 2013 91.95 92.65 90.42 90.83 9,231,699 +2.65(+3.01%)
Apr 23, 2013 87.35 88.51 87.20 88.18 3,130,668 +1.24(+1.43%)
Apr 22, 2013 88.08 88.08 86.44 86.94 4,248,472 -1.02(-1.16%)
Apr 19, 2013 87.57 88.08 86.57 87.96 6,322,720 +1.84(+2.14%)
Apr 18, 2013 87.06 87.16 85.75 86.12 2,792,751 -0.57(-0.66%)
Apr 17, 2013 86.47 87.00 85.78 86.69 3,781,040 -0.20(-0.23%)
Apr 16, 2013 87.45 88.35 86.43 86.89 5,234,308 +0.12(+0.14%)
Apr 15, 2013 88.44 88.77 86.77 86.77 4,324,017 -2.12(-2.38%)
Apr 12, 2013 88.29 88.93 88.00 88.89 2,588,749 +0.36(+0.41%)
Apr 11, 2013 87.96 89.46 87.84 88.53 5,394,606 +0.71(+0.81%)
Apr 10, 2013 87.34 88.56 87.06 87.82 4,635,330 +0.61(+0.70%)
Apr 09, 2013 87.12 87.49 86.19 87.21 6,058,380 +0.46(+0.53%)
Apr 08, 2013 86.01 86.81 85.38 86.75 5,003,597 +0.58(+0.67%)
Apr 05, 2013 84.07 86.30 83.91 86.17 6,113,106 +1.22(+1.44%)
Apr 04, 2013 84.79 85.02 84.21 84.95 3,353,866 +0.59(+0.70%)
Apr 03, 2013 84.30 85.35 84.07 84.36 3,885,015 +0.27(+0.32%)
Apr 02, 2013 85.39 85.50 83.80 84.09 4,764,696 -1.16(-1.36%)
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.