Boeing Co (NY: BA )

224.13 USD +3.35 (+1.52%)
Streaming Delayed Price Updated: 11:39 AM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 146.97 147.26 145.36 145.45 3,171,815 -1.50(-1.02%)
Nov 27, 2015 147.50 147.97 146.68 146.95 1,282,131 -0.48(-0.33%)
Nov 25, 2015 149.04 147.43 147.43 147.43 1,852,200 -1.22(-0.82%)
Nov 24, 2015 147.49 149.59 147.21 148.65 2,623,912 +0.31(+0.21%)
Nov 23, 2015 149.39 149.70 147.71 148.34 3,182,429 -1.06(-0.71%)
Nov 20, 2015 149.84 150.59 149.12 149.40 3,210,204 +0.16(+0.11%)
Nov 19, 2015 148.79 149.48 148.26 149.24 2,492,552 +0.96(+0.65%)
Nov 18, 2015 146.24 148.38 146.23 148.28 3,107,019 +2.20(+1.51%)
Nov 17, 2015 145.29 146.59 144.64 146.08 3,038,122 +1.66(+1.15%)
Nov 16, 2015 142.58 144.50 142.33 144.42 2,374,373 +1.83(+1.28%)
Nov 13, 2015 142.33 143.89 141.86 142.59 3,063,778 +0.05(+0.04%)
Nov 12, 2015 143.00 144.40 141.59 142.54 3,796,076 -2.45(-1.69%)
Nov 11, 2015 145.20 145.83 144.52 144.99 1,589,257 -0.16(-0.11%)
Nov 10, 2015 145.28 146.14 144.03 145.15 2,523,924 -0.83(-0.57%)
Nov 09, 2015 146.90 147.48 145.18 145.98 2,980,833 -1.96(-1.32%)
Nov 06, 2015 146.58 148.17 146.01 147.94 2,294,109 -0.03(-0.02%)
Nov 05, 2015 148.19 148.84 146.50 147.97 2,545,311 -0.22(-0.15%)
Nov 04, 2015 147.26 148.76 147.18 148.19 2,771,502 +0.10(+0.07%)
Nov 03, 2015 148.03 148.46 147.14 148.09 2,469,104 -0.31(-0.21%)
Nov 02, 2015 148.38 149.47 147.56 148.40 2,516,541 +0.33(+0.22%)
Oct 30, 2015 147.40 149.60 147.09 148.07 3,938,024 +0.89(+0.60%)
Oct 29, 2015 147.54 147.87 145.83 147.18 3,072,049 -0.70(-0.47%)
Oct 28, 2015 147.99 148.81 145.14 147.88 4,408,265 -0.58(-0.39%)
Oct 27, 2015 146.22 148.99 146.01 148.46 3,411,213 +1.76(+1.20%)
Oct 26, 2015 146.21 147.23 145.55 146.70 3,143,367 +0.00(+0.00%)
Oct 23, 2015 147.37 147.75 144.91 146.70 4,691,229 +0.39(+0.27%)
Oct 22, 2015 142.00 147.36 141.93 146.31 6,976,172 +5.12(+3.63%)
Oct 21, 2015 141.70 142.15 136.66 141.19 8,976,570 +2.31(+1.66%)
Oct 20, 2015 137.94 139.93 137.58 138.88 4,202,297 +0.46(+0.33%)
Oct 19, 2015 137.60 138.61 136.39 138.42 4,021,911 +0.82(+0.60%)
Oct 16, 2015 137.43 138.73 136.54 137.60 3,173,730 +0.21(+0.15%)
Oct 15, 2015 135.16 137.67 135.00 137.39 6,368,293 +3.17(+2.36%)
Oct 14, 2015 139.75 140.89 133.58 134.22 8,751,858 -6.07(-4.33%)
Oct 13, 2015 139.44 140.47 139.43 140.29 2,339,688 -0.39(-0.28%)
Oct 12, 2015 139.93 141.07 139.32 140.68 1,942,171 +0.98(+0.70%)
Oct 09, 2015 139.04 140.24 138.36 139.70 3,065,696 +0.66(+0.47%)
Oct 08, 2015 136.66 139.35 136.07 139.04 2,835,613 +2.02(+1.47%)
Oct 07, 2015 135.69 137.73 135.26 137.02 3,284,110 +2.39(+1.78%)
Oct 06, 2015 134.10 135.54 133.67 134.63 3,059,466 +0.61(+0.46%)
Oct 05, 2015 132.28 134.15 131.35 134.02 4,587,547 +1.46(+1.10%)
Oct 02, 2015 129.00 132.59 128.56 132.56 3,020,473 +1.95(+1.49%)
Oct 01, 2015 131.32 131.79 128.98 130.61 2,878,388 -0.34(-0.26%)
Sep 30, 2015 130.27 131.41 129.62 130.95 3,062,539 +2.20(+1.71%)
Sep 29, 2015 128.11 129.15 127.47 128.75 2,935,049 +0.62(+0.48%)
Sep 28, 2015 130.44 130.48 128.03 128.13 4,159,791 -2.88(-2.20%)
Sep 25, 2015 131.57 131.73 129.28 131.01 4,149,869 +1.26(+0.97%)
Sep 24, 2015 130.72 130.77 127.18 129.75 5,297,038 -1.92(-1.46%)
Sep 23, 2015 134.66 135.00 131.61 131.67 4,906,124 -2.32(-1.73%)
Sep 22, 2015 134.49 134.49 132.52 133.99 3,464,997 -2.03(-1.49%)
Sep 21, 2015 136.42 137.45 134.94 136.02 2,460,863 -0.07(-0.05%)
Sep 18, 2015 135.75 137.69 134.40 136.09 7,302,713 -1.36(-0.99%)
Sep 17, 2015 137.36 139.91 136.94 137.45 3,405,575 +0.25(+0.18%)
Sep 16, 2015 136.26 137.43 136.01 137.20 2,504,418 +0.90(+0.66%)
Sep 15, 2015 134.52 137.00 134.52 136.30 3,761,791 +1.87(+1.39%)
Sep 14, 2015 134.72 135.13 133.73 134.43 2,389,564 -0.24(-0.18%)
Sep 11, 2015 133.16 134.86 132.88 134.67 2,628,223 +1.12(+0.84%)
Sep 10, 2015 132.34 134.57 132.27 133.55 2,932,190 +0.90(+0.68%)
Sep 09, 2015 135.59 136.25 132.21 132.65 4,713,455 -1.17(-0.87%)
Sep 08, 2015 132.27 133.99 132.00 133.82 3,505,842 +4.06(+3.13%)
Sep 04, 2015 129.55 129.76 129.76 129.76 3,746,700 -1.26(-0.96%)
Sep 03, 2015 132.31 132.35 130.48 131.02 3,378,646 +0.39(+0.30%)
Sep 02, 2015 128.71 130.67 127.74 130.63 4,809,294 +3.19(+2.50%)
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.