Boeing Co (NY: BA )

212.30 USD +3.47 (+1.66%)
Streaming Delayed Price Updated: 12:58 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 151.00 151.89 150.45 150.85 4,330,678 -0.88(-0.58%)
Feb 26, 2015 152.31 152.38 150.81 151.73 5,149,021 -1.28(-0.84%)
Feb 25, 2015 154.30 154.74 152.14 153.01 4,800,228 -1.37(-0.89%)
Feb 24, 2015 153.50 154.78 153.21 154.38 4,391,501 -0.36(-0.23%)
Feb 23, 2015 155.00 155.92 153.36 154.74 8,619,919 -3.57(-2.26%)
Feb 20, 2015 153.80 158.83 153.80 158.31 9,365,978 +4.56(+2.97%)
Feb 19, 2015 151.05 154.24 151.00 153.75 4,382,144 +2.58(+1.71%)
Feb 18, 2015 149.70 151.62 149.37 151.17 3,722,107 +1.25(+0.83%)
Feb 17, 2015 148.72 149.96 148.52 149.92 3,622,299 +0.19(+0.13%)
Feb 13, 2015 147.98 149.73 149.73 149.73 3,418,600 +1.64(+1.11%)
Feb 12, 2015 148.26 148.57 147.68 148.09 2,998,761 +0.17(+0.11%)
Feb 11, 2015 147.51 148.38 147.09 147.92 3,271,169 -0.12(-0.08%)
Feb 10, 2015 148.20 148.71 147.50 148.04 4,033,583 +0.46(+0.31%)
Feb 09, 2015 146.16 148.16 145.63 147.58 4,203,129 -0.42(-0.28%)
Feb 06, 2015 148.62 148.89 147.70 148.00 4,398,762 -0.60(-0.40%)
Feb 05, 2015 147.26 148.87 146.46 148.60 4,252,565 +1.38(+0.94%)
Feb 04, 2015 145.97 148.39 145.93 147.22 4,765,614 -0.12(-0.08%)
Feb 03, 2015 146.37 148.00 146.18 147.34 5,978,090 +1.08(+0.74%)
Feb 02, 2015 143.72 146.59 143.05 146.26 6,790,894 +0.89(+0.61%)
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%)
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.