Skip to main content

Boeing Co (NY: BA )

181.06 +4.56 (+2.58%)
Streaming Delayed Price Updated: 11:24 AM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 110.57 112.31 110.32 111.13 5,790,415 +0.70(+0.63%)
Oct 30, 2013 110.33 111.92 109.87 110.43 4,839,618 +0.02(+0.02%)
Oct 29, 2013 110.15 110.60 109.65 110.41 4,237,652 -0.19(-0.17%)
Oct 28, 2013 109.64 111.10 109.55 110.60 5,466,701 -1.11(-1.00%)
Oct 25, 2013 110.06 111.92 109.19 111.72 6,423,864 +1.88(+1.71%)
Oct 24, 2013 109.86 110.34 108.95 109.83 5,843,465 -0.03(-0.03%)
Oct 23, 2013 107.30 110.69 107.21 109.87 12,640,451 +5.57(+5.34%)
Oct 22, 2013 103.89 105.42 103.79 104.30 5,201,318 +0.86(+0.83%)
Oct 21, 2013 104.48 104.52 103.09 103.44 3,728,550 -0.89(-0.86%)
Oct 18, 2013 104.32 104.62 103.25 104.33 4,610,371 +0.20(+0.19%)
Oct 17, 2013 102.03 104.22 102.03 104.14 4,817,016 +1.66(+1.62%)
Oct 16, 2013 101.15 102.75 101.12 102.48 4,723,683 +1.84(+1.83%)
Oct 15, 2013 101.69 101.84 100.60 100.64 3,227,432 -1.09(-1.07%)
Oct 14, 2013 99.99 101.81 99.37 101.73 4,247,553 +1.26(+1.25%)
Oct 11, 2013 101.00 101.68 100.34 100.47 5,290,776 -0.78(-0.77%)
Oct 10, 2013 98.87 101.34 98.71 101.25 6,604,341 +3.77(+3.87%)
Oct 09, 2013 98.27 98.27 96.52 97.48 5,536,097 -0.83(-0.84%)
Oct 08, 2013 99.35 99.91 98.29 98.31 5,371,275 -1.06(-1.07%)
Oct 07, 2013 98.36 99.78 98.27 99.37 4,471,891 -0.43(-0.44%)
Oct 04, 2013 98.16 99.85 98.14 99.80 4,695,614 +1.67(+1.70%)
Oct 03, 2013 99.93 100.05 97.70 98.13 5,231,673 -2.21(-2.21%)
Oct 02, 2013 99.96 100.35 99.02 100.35 3,361,093 +0.08(+0.08%)
Oct 01, 2013 100.46 100.74 99.70 100.27 3,375,261 +0.21(+0.21%)
Sep 30, 2013 99.93 100.40 99.10 100.06 4,735,731 -1.06(-1.04%)
Sep 27, 2013 100.92 101.48 100.31 101.11 3,345,471 -0.55(-0.54%)
Sep 26, 2013 101.09 101.76 100.92 101.66 3,311,766 +0.74(+0.73%)
Sep 25, 2013 101.61 101.83 100.62 100.92 4,188,256 -0.42(-0.41%)
Sep 24, 2013 99.80 102.09 99.46 101.34 5,819,703 +1.27(+1.27%)
Sep 23, 2013 99.76 100.80 98.61 100.07 6,389,843 +0.75(+0.75%)
Sep 20, 2013 101.46 101.52 99.32 99.32 10,279,702 -2.05(-2.02%)
Sep 19, 2013 101.52 102.51 101.17 101.37 6,742,674 +0.55(+0.54%)
Sep 18, 2013 99.87 101.78 99.25 100.83 7,428,234 +1.10(+1.10%)
Sep 17, 2013 98.59 100.04 98.43 99.73 6,233,558 +1.23(+1.24%)
Sep 16, 2013 97.61 98.69 96.45 98.50 9,075,064 +3.70(+3.90%)
Sep 13, 2013 93.61 94.81 93.30 94.81 4,117,497 +1.30(+1.39%)
Sep 12, 2013 92.98 93.86 92.94 93.50 5,597,664 +0.49(+0.52%)
Sep 11, 2013 92.18 93.02 91.80 93.02 3,876,738 +0.90(+0.98%)
Sep 10, 2013 91.66 92.35 91.46 92.11 4,518,702 +0.83(+0.91%)
Sep 09, 2013 90.76 91.44 90.74 91.28 3,378,178 +0.95(+1.06%)
Sep 06, 2013 91.12 91.44 89.51 90.33 3,834,489 -0.49(-0.54%)
Sep 05, 2013 90.40 91.10 89.99 90.82 3,000,331 +0.24(+0.26%)
Sep 04, 2013 89.46 91.22 89.09 90.58 4,506,366 +1.16(+1.30%)
Sep 03, 2013 89.53 90.12 89.13 89.42 4,297,383 +0.93(+1.05%)
Aug 30, 2013 89.35 89.38 88.22 88.50 3,198,833 -0.86(-0.96%)
Aug 29, 2013 87.95 89.79 87.71 89.36 3,580,971 +1.41(+1.61%)
Aug 28, 2013 87.80 88.41 87.35 87.94 3,294,950 +0.05(+0.06%)
Aug 27, 2013 88.90 89.53 87.76 87.89 5,137,074 -1.98(-2.20%)
Aug 26, 2013 90.05 90.71 89.59 89.87 2,914,442 +0.04(+0.05%)
Aug 23, 2013 89.84 89.84 89.24 89.82 3,543,591 +0.29(+0.32%)
Aug 22, 2013 88.46 89.84 88.46 89.53 3,355,924 +1.05(+1.18%)
Aug 21, 2013 88.96 89.21 88.22 88.49 4,281,003 -0.61(-0.69%)
Aug 20, 2013 89.15 89.49 89.03 89.10 4,054,306 -0.08(-0.09%)
Aug 19, 2013 87.71 89.58 87.61 89.18 4,124,327 +1.06(+1.21%)
Aug 16, 2013 87.56 88.51 87.46 88.11 4,073,832 +0.63(+0.72%)
Aug 15, 2013 87.87 87.96 86.66 87.48 5,118,160 -1.22(-1.37%)
Aug 14, 2013 90.40 90.40 88.62 88.70 5,261,664 -1.76(-1.95%)
Aug 13, 2013 88.83 90.73 88.79 90.46 4,201,915 +1.69(+1.91%)
Aug 12, 2013 89.30 89.47 88.61 88.77 4,498,574 -0.93(-1.03%)
Aug 09, 2013 89.73 90.39 89.31 89.70 3,906,449 -0.43(-0.48%)
Aug 08, 2013 90.85 91.32 90.12 90.13 4,393,228 -0.49(-0.54%)
Aug 07, 2013 90.45 90.77 89.86 90.62 3,709,182 -0.11(-0.13%)
Aug 06, 2013 91.00 91.31 90.38 90.74 6,074,852 -0.39(-0.43%)
Aug 05, 2013 90.82 91.38 90.82 91.13 4,198,653 -0.34(-0.37%)
Aug 02, 2013 89.86 91.51 89.86 91.47 4,985,532 +1.02(+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.