Skip to main content

Boeing Co (NY: BA )

193.08 +1.13 (+0.59%)
Streaming Delayed Price Updated: 3:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 152.94 153.07 151.33 151.51 5,770,506 -1.99(-1.30%)
Jan 30, 2017 153.83 153.90 151.88 153.51 5,884,759 -1.97(-1.27%)
Jan 27, 2017 156.88 157.43 154.84 155.48 5,266,963 -1.32(-0.84%)
Jan 26, 2017 155.06 157.61 155.06 156.80 5,863,801 +1.63(+1.05%)
Jan 25, 2017 151.67 156.36 151.35 155.17 8,064,491 +6.31(+4.24%)
Jan 24, 2017 147.03 149.21 146.34 148.85 4,234,107 +2.51(+1.72%)
Jan 23, 2017 147.36 147.88 145.83 146.34 4,238,317 -1.57(-1.06%)
Jan 20, 2017 148.17 148.60 146.70 147.91 3,650,487 +0.49(+0.33%)
Jan 19, 2017 147.29 148.22 146.41 147.42 3,390,979 +0.63(+0.43%)
Jan 18, 2017 146.07 147.46 145.33 146.78 2,251,305 +0.60(+0.41%)
Jan 17, 2017 146.67 147.45 145.78 146.18 2,975,525 -1.08(-0.73%)
Jan 13, 2017 147.26 147.26 147.26 0 +0.50(+0.34%)
Jan 12, 2017 147.56 147.56 145.26 146.76 3,257,626 -1.03(-0.70%)
Jan 11, 2017 147.92 148.06 146.75 147.79 2,606,054 +0.31(+0.21%)
Jan 10, 2017 147.38 148.29 147.02 147.48 3,223,128 +0.70(+0.47%)
Jan 09, 2017 147.42 147.64 146.65 146.78 3,061,662 -0.72(-0.49%)
Jan 06, 2017 147.40 148.03 146.39 147.51 2,617,353 +0.36(+0.25%)
Jan 05, 2017 146.87 148.06 145.93 147.15 3,013,972 +0.08(+0.06%)
Jan 04, 2017 146.31 147.63 146.31 147.06 3,440,471 +1.53(+1.05%)
Jan 03, 2017 144.91 145.69 143.90 145.53 3,695,139 +1.20(+0.83%)
Dec 30, 2016 144.34 144.34 144.34 0 -0.01(-0.01%)
Dec 29, 2016 144.63 145.33 143.86 144.35 1,945,280 -0.38(-0.26%)
Dec 28, 2016 145.67 145.89 144.64 144.73 1,952,256 -1.28(-0.88%)
Dec 27, 2016 146.87 146.93 145.48 146.01 2,004,155 -0.31(-0.21%)
Dec 23, 2016 146.31 146.31 146.31 0 +0.32(+0.22%)
Dec 22, 2016 146.95 147.41 144.87 145.99 4,266,062 -0.02(-0.01%)
Dec 21, 2016 145.27 146.95 145.24 146.01 2,509,163 +1.01(+0.70%)
Dec 20, 2016 145.52 146.39 144.59 145.00 2,448,445 +0.20(+0.13%)
Dec 19, 2016 143.86 145.65 143.77 144.80 3,238,692 +1.56(+1.09%)
Dec 16, 2016 142.67 144.63 141.98 143.24 6,351,006 +0.68(+0.47%)
Dec 15, 2016 142.72 143.93 141.91 142.57 3,115,631 -0.65(-0.45%)
Dec 14, 2016 144.85 144.98 142.95 143.22 3,926,261 -2.03(-1.40%)
Dec 13, 2016 147.51 148.36 143.60 145.25 6,049,422 -0.46(-0.32%)
Dec 12, 2016 144.63 146.49 143.06 145.71 4,580,505 +0.62(+0.43%)
Dec 09, 2016 144.31 145.45 144.10 145.09 2,920,661 +1.02(+0.71%)
Dec 08, 2016 143.34 144.61 142.91 144.07 3,158,480 +1.16(+0.81%)
Dec 07, 2016 140.62 143.07 140.06 142.91 3,187,870 +1.76(+1.25%)
Dec 06, 2016 139.85 141.52 139.09 141.15 3,744,026 +0.07(+0.05%)
Dec 05, 2016 142.07 142.55 140.79 141.07 3,080,357 -0.08(-0.06%)
Dec 02, 2016 141.34 141.38 140.11 141.16 2,271,037 -0.13(-0.09%)
Dec 01, 2016 139.76 141.57 139.43 141.29 3,067,411 +1.70(+1.21%)
Nov 30, 2016 140.55 141.93 139.59 139.59 4,304,590 -1.00(-0.71%)
Nov 29, 2016 138.91 141.03 138.25 140.59 4,254,700 +1.73(+1.25%)
Nov 28, 2016 138.14 139.16 137.51 138.86 5,096,836 -0.25(-0.18%)
Nov 25, 2016 139.07 139.21 138.17 139.11 1,038,013 +0.28(+0.20%)
Nov 23, 2016 138.83 138.83 138.83 0 +0.20(+0.15%)
Nov 22, 2016 137.12 138.85 137.11 138.63 4,066,256 +2.32(+1.70%)
Nov 21, 2016 136.49 137.67 135.84 136.31 3,047,893 +0.62(+0.46%)
Nov 18, 2016 134.60 135.92 133.94 135.69 2,388,432 +0.95(+0.70%)
Nov 17, 2016 136.13 136.40 134.44 134.74 3,942,120 -1.03(-0.76%)
Nov 16, 2016 136.57 137.60 135.49 135.77 3,832,950 -1.55(-1.13%)
Nov 15, 2016 137.62 138.56 136.47 137.32 4,153,305 -1.74(-1.25%)
Nov 14, 2016 137.41 139.16 137.41 139.06 4,821,956 +1.36(+0.99%)
Nov 11, 2016 136.40 137.77 135.88 137.70 3,866,892 +0.77(+0.56%)
Nov 10, 2016 135.84 138.46 135.72 136.93 7,018,706 +2.41(+1.79%)
Nov 09, 2016 131.28 135.22 131.23 134.52 5,925,290 +2.68(+2.03%)
Nov 08, 2016 131.58 132.87 131.00 131.84 3,044,486 +0.24(+0.18%)
Nov 07, 2016 130.19 131.66 130.18 131.60 3,491,066 +3.21(+2.50%)
Nov 04, 2016 127.99 129.59 127.71 128.39 3,207,834 -0.44(-0.34%)
Nov 03, 2016 129.51 129.63 128.21 128.83 2,478,948 -0.67(-0.52%)
Nov 02, 2016 130.65 131.45 129.35 129.50 3,023,565 -1.53(-1.17%)
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.