Boeing Co (NY: BA )

228.34 USD +16.22 (+7.65%)
Streaming Delayed Price Updated: 3:33 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 146.22 146.85 144.37 145.37 11,271,116 -2.41(-1.63%)
Jan 29, 2015 139.69 148.25 139.63 147.78 15,158,339 +8.14(+5.83%)
Jan 28, 2015 136.30 141.88 135.92 139.64 14,352,845 +7.16(+5.40%)
Jan 27, 2015 132.40 132.99 130.74 132.48 5,237,666 -1.59(-1.19%)
Jan 26, 2015 135.00 135.25 133.53 134.07 3,900,522 -0.55(-0.41%)
Jan 23, 2015 135.57 135.78 134.60 134.62 3,828,329 -1.02(-0.75%)
Jan 22, 2015 133.38 136.21 133.05 135.64 4,971,073 +3.23(+2.44%)
Jan 21, 2015 130.87 132.87 130.57 132.41 2,898,621 +1.19(+0.91%)
Jan 20, 2015 131.45 132.00 129.45 131.22 3,142,986 +0.44(+0.34%)
Jan 16, 2015 129.75 130.78 130.78 130.78 4,425,600 +0.64(+0.49%)
Jan 15, 2015 130.38 131.83 129.70 130.14 3,901,990 -0.24(-0.18%)
Jan 14, 2015 129.03 131.29 128.95 130.38 3,554,838 -0.79(-0.60%)
Jan 13, 2015 132.00 133.91 130.17 131.17 3,441,354 +0.30(+0.23%)
Jan 12, 2015 132.24 132.26 129.95 130.87 3,545,166 -0.67(-0.51%)
Jan 09, 2015 131.59 132.26 130.93 131.54 3,056,368 -0.26(-0.20%)
Jan 08, 2015 130.60 131.99 130.40 131.80 4,498,923 +2.29(+1.77%)
Jan 07, 2015 128.74 129.97 128.72 129.51 3,573,147 +1.98(+1.55%)
Jan 06, 2015 129.05 129.62 126.18 127.53 4,991,808 -1.52(-1.18%)
Jan 05, 2015 129.66 129.92 128.61 129.05 4,999,679 -0.90(-0.69%)
Jan 02, 2015 131.07 131.84 129.09 129.95 4,294,241 -0.03(-0.02%)
Dec 31, 2014 132.25 129.98 129.98 129.98 2,712,400 -1.85(-1.40%)
Dec 30, 2014 132.00 132.28 131.52 131.83 2,446,915 -0.46(-0.35%)
Dec 29, 2014 131.72 132.73 131.17 132.29 2,718,379 +0.66(+0.50%)
Dec 26, 2014 131.29 131.93 130.23 131.63 2,242,857 +0.39(+0.30%)
Dec 24, 2014 130.30 131.24 131.24 131.24 2,116,900 +1.21(+0.93%)
Dec 23, 2014 129.04 130.65 128.65 130.03 4,027,940 +1.81(+1.41%)
Dec 22, 2014 126.73 128.54 126.73 128.22 3,179,715 +1.99(+1.58%)
Dec 19, 2014 125.63 127.42 125.50 126.23 7,680,805 +0.56(+0.45%)
Dec 18, 2014 127.13 127.35 124.77 125.67 6,481,389 +0.61(+0.49%)
Dec 17, 2014 124.28 125.38 123.42 125.06 6,726,053 +0.81(+0.65%)
Dec 16, 2014 125.04 125.54 123.91 124.25 7,919,212 +2.17(+1.78%)
Dec 15, 2014 121.40 122.88 120.60 122.08 6,221,989 +1.31(+1.08%)
Dec 12, 2014 122.24 122.27 120.58 120.77 6,661,058 -2.60(-2.11%)
Dec 11, 2014 125.22 125.65 123.00 123.37 6,696,151 -1.27(-1.02%)
Dec 10, 2014 128.81 128.98 124.54 124.64 6,649,226 -5.02(-3.87%)
Dec 09, 2014 128.56 129.72 127.74 129.66 3,084,587 -0.62(-0.48%)
Dec 08, 2014 132.02 132.07 129.87 130.28 2,862,356 -1.93(-1.46%)
Dec 05, 2014 131.72 132.62 131.53 132.21 2,580,216 +0.89(+0.68%)
Dec 04, 2014 131.97 132.52 130.92 131.32 2,805,880 -0.65(-0.49%)
Dec 03, 2014 132.65 133.28 131.43 131.97 4,627,112 -0.31(-0.23%)
Dec 02, 2014 132.50 132.96 131.75 132.28 2,900,412 -0.11(-0.08%)
Dec 01, 2014 134.31 134.40 132.20 132.39 3,445,664 -1.97(-1.47%)
Nov 28, 2014 135.51 135.78 134.04 134.36 2,089,964 -0.42(-0.31%)
Nov 26, 2014 134.95 134.78 134.78 134.78 2,660,100 -0.03(-0.02%)
Nov 25, 2014 134.74 135.60 134.74 134.81 4,301,624 +0.20(+0.15%)
Nov 24, 2014 133.45 134.74 133.44 134.61 4,068,776 +1.83(+1.38%)
Nov 21, 2014 132.72 133.36 132.51 132.78 4,227,147 +1.08(+0.82%)
Nov 20, 2014 130.94 132.40 130.71 131.70 4,052,829 +0.09(+0.07%)
Nov 19, 2014 130.59 132.74 130.25 131.61 5,036,810 +0.95(+0.73%)
Nov 18, 2014 128.55 131.33 128.04 130.66 5,701,197 +2.24(+1.74%)
Nov 17, 2014 128.70 129.17 127.55 128.42 3,752,879 -0.44(-0.34%)
Nov 14, 2014 128.53 129.78 127.85 128.86 6,235,584 +0.33(+0.26%)
Nov 13, 2014 125.74 128.96 125.74 128.53 5,813,504 +2.66(+2.11%)
Nov 12, 2014 124.51 126.18 124.47 125.87 3,074,841 +0.51(+0.41%)
Nov 11, 2014 124.58 125.73 124.45 125.36 3,053,465 +0.72(+0.58%)
Nov 10, 2014 124.87 124.99 123.80 124.64 2,620,954 +0.19(+0.15%)
Nov 07, 2014 124.93 124.94 124.17 124.45 2,366,682 -0.13(-0.10%)
Nov 06, 2014 124.48 124.80 123.37 124.58 2,341,800 +0.36(+0.29%)
Nov 05, 2014 126.01 126.25 124.20 124.22 3,334,000 -1.62(-1.29%)
Nov 04, 2014 125.94 126.71 125.26 125.84 3,684,553 -0.19(-0.15%)
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.