Boeing Co (NY: BA )

216.25 USD -2.25 (-1.03%)
Streaming Delayed Price Updated: 8:24 AM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 129.84 131.88 129.55 130.50 4,930,933 +0.82(+0.63%)
Oct 30, 2013 129.56 131.43 129.02 129.68 4,121,265 +0.02(+0.02%)
Oct 29, 2013 129.35 129.88 128.76 129.66 3,608,650 -0.22(-0.17%)
Oct 28, 2013 128.75 130.46 128.64 129.88 4,655,269 -1.31(-1.00%)
Oct 25, 2013 129.25 131.43 128.22 131.19 5,470,358 +2.21(+1.71%)
Oct 24, 2013 129.01 129.57 127.94 128.98 4,976,109 -0.04(-0.03%)
Oct 23, 2013 126.00 129.99 125.90 129.02 10,764,206 +6.54(+5.34%)
Oct 22, 2013 122.00 123.80 121.88 122.48 4,429,277 +1.01(+0.83%)
Oct 21, 2013 122.69 122.74 121.06 121.47 3,175,115 -1.05(-0.86%)
Oct 18, 2013 122.50 122.86 121.25 122.52 3,926,045 +0.23(+0.19%)
Oct 17, 2013 119.81 122.39 119.81 122.29 4,102,018 +1.95(+1.62%)
Oct 16, 2013 118.78 120.66 118.75 120.34 4,022,538 +2.16(+1.83%)
Oct 15, 2013 119.42 119.59 118.14 118.18 2,748,379 -1.28(-1.07%)
Oct 14, 2013 117.42 119.55 116.69 119.46 3,617,081 +1.48(+1.25%)
Oct 11, 2013 118.60 119.40 117.83 117.98 4,505,457 -0.92(-0.77%)
Oct 10, 2013 116.10 119.00 115.91 118.90 5,624,047 +4.43(+3.87%)
Oct 09, 2013 115.40 115.40 113.34 114.47 4,714,364 -0.97(-0.84%)
Oct 08, 2013 116.67 117.32 115.42 115.44 4,574,007 -1.25(-1.07%)
Oct 07, 2013 115.51 117.17 115.40 116.69 3,808,120 -0.51(-0.44%)
Oct 04, 2013 115.27 117.26 115.25 117.20 3,998,636 +1.96(+1.70%)
Oct 03, 2013 117.35 117.49 114.73 115.24 4,455,126 -2.60(-2.21%)
Oct 02, 2013 117.38 117.84 116.28 117.84 2,862,200 +0.09(+0.08%)
Oct 01, 2013 117.97 118.30 117.08 117.75 2,874,265 +0.25(+0.21%)
Sep 30, 2013 117.35 117.89 116.37 117.50 4,032,798 -1.24(-1.04%)
Sep 27, 2013 118.51 119.17 117.79 118.74 2,848,897 -0.64(-0.54%)
Sep 26, 2013 118.71 119.50 118.51 119.38 2,820,195 +0.87(+0.73%)
Sep 25, 2013 119.32 119.58 118.16 118.51 3,566,586 -0.49(-0.41%)
Sep 24, 2013 117.19 119.89 116.80 119.00 4,955,874 +1.49(+1.27%)
Sep 23, 2013 117.15 118.37 115.80 117.51 5,441,387 +0.88(+0.75%)
Sep 20, 2013 119.15 119.22 116.63 116.63 8,753,867 -2.41(-2.02%)
Sep 19, 2013 119.22 120.38 118.81 119.04 5,741,847 +0.64(+0.54%)
Sep 18, 2013 117.28 119.52 116.55 118.40 6,325,648 +1.29(+1.10%)
Sep 17, 2013 115.78 117.48 115.59 117.11 5,308,300 +1.44(+1.24%)
Sep 16, 2013 114.62 115.89 113.26 115.67 7,728,036 +4.34(+3.90%)
Sep 13, 2013 109.93 111.33 109.56 111.33 3,506,330 +1.53(+1.39%)
Sep 12, 2013 109.19 110.22 109.14 109.80 4,766,793 +0.57(+0.52%)
Sep 11, 2013 108.25 109.23 107.80 109.23 3,301,307 +1.06(+0.98%)
Sep 10, 2013 107.64 108.45 107.40 108.17 3,847,983 +0.98(+0.91%)
Sep 09, 2013 106.58 107.38 106.56 107.19 2,876,749 +1.12(+1.06%)
Sep 06, 2013 107.00 107.38 105.11 106.07 3,265,329 -0.58(-0.54%)
Sep 05, 2013 106.16 106.98 105.67 106.65 2,554,987 +0.28(+0.26%)
Sep 04, 2013 105.05 107.12 104.62 106.37 3,837,478 +1.36(+1.30%)
Sep 03, 2013 105.13 105.83 104.66 105.01 3,659,515 +1.09(+1.05%)
Aug 30, 2013 104.92 104.96 103.60 103.92 2,724,025 -1.01(-0.96%)
Aug 29, 2013 103.28 105.43 103.00 104.93 3,049,441 +1.66(+1.61%)
Aug 28, 2013 103.10 103.82 102.57 103.27 2,805,875 +0.06(+0.06%)
Aug 27, 2013 104.40 105.14 103.06 103.21 4,374,569 -2.32(-2.20%)
Aug 26, 2013 105.75 106.52 105.21 105.53 2,481,846 +0.05(+0.05%)
Aug 23, 2013 105.50 105.50 104.80 105.48 3,017,610 +0.34(+0.32%)
Aug 22, 2013 103.88 105.50 103.88 105.14 2,857,798 +1.23(+1.18%)
Aug 21, 2013 104.47 104.76 103.60 103.91 3,645,566 -0.72(-0.69%)
Aug 20, 2013 104.69 105.08 104.55 104.63 3,452,518 -0.09(-0.09%)
Aug 19, 2013 103.00 105.20 102.88 104.72 3,512,146 +1.25(+1.21%)
Aug 16, 2013 102.82 103.94 102.70 103.47 3,469,146 +0.74(+0.72%)
Aug 15, 2013 103.19 103.29 101.77 102.73 4,358,462 -1.43(-1.37%)
Aug 14, 2013 106.16 106.16 104.07 104.16 4,480,666 -2.07(-1.95%)
Aug 13, 2013 104.31 106.55 104.27 106.23 3,578,217 +1.99(+1.91%)
Aug 12, 2013 104.86 105.07 104.05 104.24 3,830,843 -1.09(-1.03%)
Aug 09, 2013 105.37 106.15 104.88 105.33 3,326,608 -0.51(-0.48%)
Aug 08, 2013 106.68 107.24 105.83 105.84 3,741,133 -0.58(-0.55%)
Aug 07, 2013 106.21 106.59 105.53 106.42 3,158,622 -0.62(-0.58%)
Aug 06, 2013 107.35 107.71 106.62 107.04 5,149,711 -0.46(-0.43%)
Aug 05, 2013 107.14 107.80 107.14 107.50 3,559,239 -0.40(-0.37%)
Aug 02, 2013 106.00 107.95 106.00 107.90 4,226,284 +1.20(+1.12%)
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.