Boeing Co (NY: BA )

228.88 USD -4.05 (-1.74%)
Official Closing Price Updated: 7:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 127.91 127.91 126.20 127.23 5,706,752 -1.31(-1.02%)
Jun 27, 2014 128.07 128.78 127.56 128.54 3,688,198 +0.52(+0.41%)
Jun 26, 2014 127.41 128.44 126.36 128.02 3,913,003 +0.96(+0.76%)
Jun 25, 2014 129.04 129.14 126.28 127.06 7,928,657 -2.09(-1.62%)
Jun 24, 2014 130.50 131.24 129.00 129.15 4,314,610 -1.70(-1.30%)
Jun 23, 2014 132.32 132.53 130.65 130.85 4,432,315 -1.25(-0.95%)
Jun 20, 2014 133.48 134.08 132.09 132.10 8,086,238 -0.72(-0.54%)
Jun 19, 2014 132.48 132.93 131.80 132.82 2,793,838 +0.34(+0.26%)
Jun 18, 2014 132.61 132.67 131.03 132.48 2,857,249 +0.03(+0.02%)
Jun 17, 2014 132.10 133.05 131.72 132.45 2,221,216 -0.09(-0.07%)
Jun 16, 2014 132.20 133.13 131.65 132.54 2,161,933 +0.25(+0.19%)
Jun 13, 2014 132.53 132.95 131.55 132.29 2,376,911 +0.10(+0.08%)
Jun 12, 2014 133.86 134.17 131.64 132.19 3,820,211 -1.91(-1.42%)
Jun 11, 2014 135.25 135.53 133.82 134.10 5,556,159 -3.15(-2.30%)
Jun 10, 2014 137.59 137.75 136.29 137.25 2,343,783 -1.00(-0.72%)
Jun 06, 2014 137.39 138.25 137.12 138.25 2,711,659 +1.43(+1.05%)
Jun 05, 2014 135.65 137.38 135.65 136.82 3,488,338 +1.49(+1.10%)
Jun 04, 2014 135.54 135.55 134.59 135.33 2,601,631 -0.55(-0.40%)
Jun 03, 2014 135.80 136.53 135.62 135.88 2,468,439 -0.02(-0.01%)
Jun 02, 2014 135.50 136.03 134.77 135.90 2,629,853 +0.65(+0.48%)
May 30, 2014 134.67 135.44 134.04 135.25 2,762,624 +0.11(+0.08%)
May 29, 2014 134.71 135.20 134.43 135.14 2,231,719 +0.81(+0.60%)
May 28, 2014 134.17 135.15 134.17 134.33 2,609,368 +0.16(+0.12%)
May 27, 2014 133.09 134.21 132.87 134.17 3,085,283 +1.76(+1.33%)
May 23, 2014 132.00 132.41 132.41 132.41 1,956,200 +0.38(+0.29%)
May 22, 2014 131.66 132.48 131.27 132.03 1,635,334 +1.07(+0.82%)
May 21, 2014 130.43 131.43 130.04 130.96 2,475,736 +1.38(+1.06%)
May 20, 2014 130.94 131.60 129.07 129.58 2,995,449 -1.77(-1.35%)
May 19, 2014 130.42 132.07 130.35 131.35 2,101,161 +0.54(+0.41%)
May 16, 2014 131.31 131.71 130.03 130.81 2,964,672 -0.40(-0.30%)
May 15, 2014 132.70 132.86 130.56 131.21 3,596,288 -1.78(-1.34%)
May 14, 2014 133.80 133.97 132.69 132.99 2,883,927 -0.46(-0.34%)
May 13, 2014 133.01 133.83 132.86 133.45 3,131,826 +0.85(+0.64%)
May 12, 2014 131.82 132.99 131.64 132.60 3,283,321 +1.50(+1.14%)
May 09, 2014 130.26 131.33 129.88 131.10 2,544,165 +0.53(+0.41%)
May 08, 2014 130.17 131.27 130.17 130.57 2,988,654 +0.22(+0.17%)
May 07, 2014 130.77 131.10 129.20 130.35 2,894,124 -0.48(-0.37%)
May 06, 2014 131.75 131.92 130.70 130.83 3,913,304 -1.13(-0.86%)
May 05, 2014 129.00 132.38 128.95 131.96 4,021,171 +2.02(+1.55%)
May 02, 2014 128.70 130.40 128.61 129.94 3,763,984 +1.48(+1.15%)
May 01, 2014 128.74 129.60 128.27 128.46 2,802,767 -0.56(-0.43%)
Apr 30, 2014 128.05 129.50 127.80 129.02 2,772,488 +0.65(+0.51%)
Apr 29, 2014 127.20 128.57 126.53 128.37 3,341,764 +1.33(+1.05%)
Apr 28, 2014 128.20 128.87 125.80 127.04 4,350,289 -1.62(-1.26%)
Apr 25, 2014 129.84 130.00 128.37 128.66 2,978,970 -1.20(-0.92%)
Apr 24, 2014 130.41 130.62 128.43 129.86 4,176,675 -0.77(-0.59%)
Apr 23, 2014 130.67 131.50 129.33 130.63 7,113,520 +3.08(+2.41%)
Apr 22, 2014 128.25 129.13 127.48 127.55 4,990,676 -0.27(-0.21%)
Apr 21, 2014 128.05 128.44 127.37 127.82 2,366,396 -0.10(-0.08%)
Apr 17, 2014 126.44 127.92 127.92 127.92 3,449,400 +1.88(+1.49%)
Apr 16, 2014 125.00 126.04 124.73 126.04 2,816,962 +1.77(+1.42%)
Apr 15, 2014 123.35 124.55 122.13 124.27 2,744,517 +1.02(+0.83%)
Apr 14, 2014 123.08 123.77 122.18 123.25 3,083,741 +1.18(+0.97%)
Apr 11, 2014 123.05 123.45 122.04 122.07 3,855,303 -1.57(-1.27%)
Apr 10, 2014 126.82 126.86 123.64 123.64 3,938,224 -3.24(-2.55%)
Apr 09, 2014 124.99 127.02 124.05 126.88 3,669,691 +2.73(+2.20%)
Apr 08, 2014 125.28 125.73 124.06 124.15 4,046,158 -1.44(-1.15%)
Apr 07, 2014 127.19 128.18 124.95 125.59 3,752,499 -1.79(-1.41%)
Apr 04, 2014 129.33 129.92 127.23 127.38 4,157,463 -1.40(-1.09%)
Apr 03, 2014 129.17 129.17 128.28 128.78 3,302,227 +0.47(+0.37%)
Apr 02, 2014 128.63 128.73 127.40 128.31 2,934,721 +0.10(+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.