Boeing Co (NY: BA )

190.57 USD +0.82 (+0.43%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 100.21 100.95 99.02 99.02 4,221,344 -1.52(-1.51%)
May 30, 2013 99.29 100.99 99.06 100.54 4,784,602 +1.45(+1.46%)
May 29, 2013 99.56 100.03 98.90 99.09 4,405,798 -1.02(-1.02%)
May 28, 2013 100.85 101.47 100.11 100.11 5,736,168 +0.11(+0.11%)
May 24, 2013 99.75 100.58 98.85 100.00 6,746,242 +0.25(+0.25%)
May 23, 2013 97.18 99.99 97.06 99.75 6,975,739 +1.82(+1.86%)
May 22, 2013 98.86 99.48 97.86 97.93 8,399,904 -0.82(-0.83%)
May 21, 2013 98.59 99.05 97.90 98.75 4,415,942 +0.03(+0.03%)
May 20, 2013 99.12 99.33 98.52 98.72 6,535,432 -0.20(-0.20%)
May 17, 2013 97.02 99.04 97.00 98.92 7,409,276 +2.34(+2.42%)
May 16, 2013 96.89 97.20 96.30 96.58 5,037,581 -0.44(-0.45%)
May 15, 2013 95.69 97.47 95.60 97.02 4,875,043 +2.26(+2.38%)
May 13, 2013 94.12 95.16 94.10 94.76 3,492,288 +0.52(+0.55%)
May 10, 2013 94.75 94.99 93.82 94.24 3,919,015 -0.37(-0.39%)
May 09, 2013 94.07 95.15 94.04 94.61 3,677,474 +0.57(+0.61%)
May 08, 2013 94.31 94.44 93.77 94.04 3,204,352 -0.75(-0.79%)
May 07, 2013 94.31 95.04 94.06 94.79 3,858,364 +0.60(+0.64%)
May 06, 2013 93.44 94.79 93.36 94.19 5,504,729 +0.45(+0.48%)
May 03, 2013 92.85 93.84 92.21 93.74 4,700,594 +1.53(+1.66%)
May 02, 2013 91.24 92.82 91.20 92.21 4,514,755 +1.03(+1.13%)
May 01, 2013 91.08 91.75 90.72 91.18 4,567,249 -0.23(-0.25%)
Apr 30, 2013 91.35 91.99 90.82 91.41 4,715,113 -0.49(-0.53%)
Apr 29, 2013 91.40 92.41 91.19 91.90 6,265,934 -0.95(-1.02%)
Apr 26, 2013 91.89 93.25 91.67 92.85 5,912,789 +1.18(+1.29%)
Apr 25, 2013 91.35 92.62 90.07 91.67 5,766,369 +0.84(+0.92%)
Apr 24, 2013 91.95 92.65 90.42 90.83 9,231,699 +2.65(+3.01%)
Apr 23, 2013 87.35 88.51 87.20 88.18 3,130,668 +1.24(+1.43%)
Apr 22, 2013 88.08 88.08 86.44 86.94 4,248,472 -1.02(-1.16%)
Apr 19, 2013 87.57 88.08 86.57 87.96 6,322,720 +1.84(+2.14%)
Apr 18, 2013 87.06 87.16 85.75 86.12 2,792,751 -0.57(-0.66%)
Apr 17, 2013 86.47 87.00 85.78 86.69 3,781,040 -0.20(-0.23%)
Apr 16, 2013 87.45 88.35 86.43 86.89 5,234,308 +0.12(+0.14%)
Apr 15, 2013 88.44 88.77 86.77 86.77 4,324,017 -2.12(-2.38%)
Apr 12, 2013 88.29 88.93 88.00 88.89 2,588,749 +0.36(+0.41%)
Apr 11, 2013 87.96 89.46 87.84 88.53 5,394,606 +0.71(+0.81%)
Apr 10, 2013 87.34 88.56 87.06 87.82 4,635,330 +0.61(+0.70%)
Apr 09, 2013 87.12 87.49 86.19 87.21 6,058,380 +0.46(+0.53%)
Apr 08, 2013 86.01 86.81 85.38 86.75 5,003,597 +0.58(+0.67%)
Apr 05, 2013 84.07 86.30 83.91 86.17 6,113,106 +1.22(+1.44%)
Apr 04, 2013 84.79 85.02 84.21 84.95 3,353,866 +0.59(+0.70%)
Apr 03, 2013 84.30 85.35 84.07 84.36 3,885,015 +0.27(+0.32%)
Apr 02, 2013 85.39 85.50 83.80 84.09 4,764,696 -1.16(-1.36%)
Apr 01, 2013 85.60 86.19 85.03 85.25 2,867,848 -0.60(-0.70%)
Mar 28, 2013 86.41 86.50 85.42 85.85 4,884,493 -0.35(-0.41%)
Mar 27, 2013 85.75 86.42 85.05 86.20 3,186,133 -0.42(-0.48%)
Mar 26, 2013 85.43 86.84 85.41 86.62 5,082,435 +1.77(+2.09%)
Mar 25, 2013 85.03 85.48 84.34 84.85 3,528,393 +0.03(+0.04%)
Mar 22, 2013 84.52 85.10 84.52 84.82 2,850,589 +0.49(+0.58%)
Mar 21, 2013 85.20 85.83 84.18 84.33 3,672,315 -1.04(-1.22%)
Mar 20, 2013 85.85 86.14 85.18 85.37 3,783,484 -0.14(-0.16%)
Mar 19, 2013 85.53 86.00 85.24 85.51 5,381,154 +0.33(+0.39%)
Mar 18, 2013 85.07 85.77 85.04 85.18 4,803,073 -1.25(-1.45%)
Mar 15, 2013 84.75 86.49 84.50 86.43 8,211,037 +1.81(+2.14%)
Mar 14, 2013 84.62 85.10 84.12 84.62 5,031,187 -0.13(-0.15%)
Mar 13, 2013 84.38 84.85 83.52 84.75 7,751,963 +0.59(+0.70%)
Mar 12, 2013 83.10 84.62 83.00 84.16 6,600,996 +1.22(+1.47%)
Mar 11, 2013 81.01 83.03 80.96 82.94 5,087,406 +1.71(+2.11%)
Mar 08, 2013 81.16 81.70 80.72 81.23 5,232,626 +0.18(+0.22%)
Mar 07, 2013 79.37 81.95 79.37 81.05 10,030,137 +1.97(+2.49%)
Mar 06, 2013 78.67 79.28 78.49 79.08 3,825,914 +0.42(+0.53%)
Mar 05, 2013 77.45 78.85 77.11 78.66 5,694,063 +1.57(+2.04%)
Mar 04, 2013 76.95 77.40 76.17 77.09 4,750,223 -0.19(-0.25%)
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.