Boeing Co (NY: BA )

252.36 USD -2.59 (-1.02%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2016 126.23 127.09 125.11 126.96 5,327,979 +0.02(+0.02%)
Mar 31, 2016 128.09 128.38 125.25 126.94 8,758,193 -1.64(-1.28%)
Mar 30, 2016 131.48 132.73 128.02 128.58 5,948,293 -2.30(-1.76%)
Mar 29, 2016 129.83 130.93 128.18 130.88 4,910,240 -0.41(-0.31%)
Mar 28, 2016 132.53 132.62 130.55 131.29 3,352,222 -0.83(-0.63%)
Mar 24, 2016 131.61 132.12 132.12 132.12 4,573,100 -0.74(-0.56%)
Mar 23, 2016 134.99 135.00 132.74 132.86 4,360,958 -2.26(-1.67%)
Mar 22, 2016 135.14 136.10 134.78 135.12 4,988,533 -0.74(-0.54%)
Mar 21, 2016 133.46 136.78 133.39 135.86 5,671,395 +1.90(+1.42%)
Mar 18, 2016 131.24 134.68 131.01 133.96 9,108,420 +3.26(+2.49%)
Mar 17, 2016 128.07 131.60 127.42 130.70 5,800,942 +3.13(+2.45%)
Mar 16, 2016 126.24 128.13 125.75 127.57 5,154,713 +1.21(+0.96%)
Mar 15, 2016 125.55 126.37 124.21 126.36 3,717,494 +0.02(+0.02%)
Mar 14, 2016 123.93 127.00 123.86 126.34 4,282,901 +1.71(+1.37%)
Mar 11, 2016 124.13 125.50 123.86 124.63 3,260,119 +1.69(+1.37%)
Mar 10, 2016 123.14 123.82 121.43 122.94 4,109,743 +0.08(+0.07%)
Mar 09, 2016 122.38 123.26 122.03 122.86 3,379,341 +0.51(+0.42%)
Mar 08, 2016 121.98 122.97 121.31 122.35 5,255,729 -0.55(-0.45%)
Mar 07, 2016 120.80 123.32 120.57 122.90 4,492,729 +1.83(+1.51%)
Mar 04, 2016 120.17 122.23 119.91 121.07 4,421,538 +1.46(+1.22%)
Mar 03, 2016 118.84 119.73 118.25 119.61 3,404,500 -0.04(-0.03%)
Mar 02, 2016 119.63 120.75 118.50 119.65 4,292,190 -0.31(-0.26%)
Mar 01, 2016 119.01 120.99 118.25 119.96 4,595,366 +1.78(+1.51%)
Feb 29, 2016 118.12 119.46 117.50 118.18 4,569,017 +0.02(+0.02%)
Feb 26, 2016 117.75 119.45 117.50 118.16 3,757,794 +1.34(+1.15%)
Feb 25, 2016 116.35 117.60 115.78 116.82 4,666,470 +1.23(+1.06%)
Feb 24, 2016 115.37 115.96 112.58 115.59 6,854,123 -1.31(-1.12%)
Feb 23, 2016 116.97 118.50 115.93 116.90 3,761,995 -0.49(-0.42%)
Feb 22, 2016 115.16 118.97 116.03 117.39 4,930,150 +2.23(+1.94%)
Feb 19, 2016 117.31 117.33 114.42 115.16 6,920,644 -2.41(-2.05%)
Feb 18, 2016 116.91 118.23 116.68 117.57 6,488,011 +1.23(+1.06%)
Feb 17, 2016 114.03 116.83 113.99 116.34 6,617,451 +3.74(+3.32%)
Feb 16, 2016 109.73 112.76 109.00 112.60 7,587,469 +3.97(+3.65%)
Feb 12, 2016 105.12 108.63 108.63 108.63 12,973,400 +0.19(+0.18%)
Feb 11, 2016 113.18 113.40 102.11 108.44 33,732,710 -7.92(-6.81%)
Feb 10, 2016 118.16 119.46 116.27 116.36 4,884,983 -2.52(-2.12%)
Feb 09, 2016 117.98 119.98 117.43 118.88 4,136,565 -0.59(-0.49%)
Feb 08, 2016 120.67 121.33 117.25 119.47 6,451,075 -3.09(-2.52%)
Feb 05, 2016 123.63 124.17 121.03 122.56 6,186,691 -1.05(-0.85%)
Feb 04, 2016 121.12 124.91 121.12 123.61 5,833,871 +1.74(+1.43%)
Feb 03, 2016 118.80 122.13 117.15 121.87 7,360,819 +4.35(+3.70%)
Feb 02, 2016 119.69 120.28 117.37 117.52 8,645,083 -4.04(-3.32%)
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.