Skip to main content

Boeing Co (NY: BA )

192.77 +0.82 (+0.43%)
Streaming Delayed Price Updated: 2:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 110.55 110.55 109.08 109.97 6,602,634 -1.13(-1.02%)
Jun 27, 2014 110.69 111.31 110.25 111.10 4,267,194 +0.45(+0.41%)
Jun 26, 2014 110.12 111.01 109.22 110.65 4,527,291 +0.83(+0.76%)
Jun 25, 2014 111.53 111.62 109.15 109.82 9,173,348 -1.81(-1.62%)
Jun 24, 2014 112.79 113.43 111.50 111.63 4,991,945 -1.47(-1.30%)
Jun 23, 2014 114.37 114.55 112.92 113.10 5,128,128 -1.08(-0.95%)
Jun 20, 2014 115.37 115.89 114.17 114.18 9,355,667 -0.62(-0.54%)
Jun 19, 2014 114.50 114.89 113.92 114.80 3,232,432 +0.29(+0.26%)
Jun 18, 2014 114.62 114.67 113.25 114.50 3,305,798 +0.03(+0.02%)
Jun 17, 2014 114.18 115.00 113.85 114.48 2,569,916 -0.08(-0.07%)
Jun 16, 2014 114.26 115.07 113.79 114.56 2,501,327 +0.22(+0.19%)
Jun 13, 2014 114.55 114.91 113.70 114.34 2,750,053 +0.09(+0.08%)
Jun 12, 2014 115.70 115.97 113.78 114.25 4,419,932 -1.65(-1.42%)
Jun 11, 2014 116.90 117.14 115.66 115.91 6,428,400 -2.72(-2.29%)
Jun 10, 2014 118.92 119.06 117.80 118.63 2,711,725 -0.86(-0.72%)
Jun 06, 2014 118.75 119.49 118.52 119.49 3,137,352 +1.23(+1.04%)
Jun 05, 2014 117.24 118.74 117.24 118.26 4,035,959 +1.29(+1.10%)
Jun 04, 2014 117.15 117.16 116.33 116.97 3,010,051 -0.47(-0.40%)
Jun 03, 2014 117.37 118.00 117.22 117.44 2,855,950 -0.02(-0.01%)
Jun 02, 2014 117.11 117.57 116.48 117.46 3,042,704 +0.56(+0.48%)
May 30, 2014 116.40 117.06 115.85 116.90 3,196,318 +0.10(+0.08%)
May 29, 2014 116.43 116.86 116.19 116.80 2,582,068 +0.70(+0.60%)
May 28, 2014 115.97 116.81 115.97 116.10 3,019,003 +0.14(+0.12%)
May 27, 2014 115.03 116.00 114.84 115.97 3,569,630 +1.52(+1.33%)
May 23, 2014 114.09 114.44 114.44 114.44 2,263,296 +0.33(+0.29%)
May 22, 2014 113.80 114.50 113.46 114.11 1,892,059 +0.92(+0.82%)
May 21, 2014 112.73 113.60 112.39 113.19 2,864,392 +1.19(+1.07%)
May 20, 2014 113.17 113.74 111.56 112.00 3,465,693 -1.53(-1.35%)
May 19, 2014 112.72 114.15 112.66 113.53 2,431,014 +0.47(+0.41%)
May 16, 2014 113.49 113.84 112.39 113.06 3,430,085 -0.35(-0.31%)
May 15, 2014 114.69 114.83 112.85 113.41 4,160,856 -1.54(-1.34%)
May 14, 2014 115.64 115.79 114.69 114.94 3,336,664 -0.40(-0.35%)
May 13, 2014 114.96 115.67 114.83 115.34 3,623,480 +0.73(+0.64%)
May 12, 2014 113.93 114.94 113.78 114.61 3,798,757 +1.30(+1.14%)
May 09, 2014 112.59 113.51 112.26 113.31 2,943,564 +0.46(+0.41%)
May 08, 2014 112.51 113.46 112.51 112.85 3,457,831 +0.19(+0.17%)
May 07, 2014 113.03 113.31 111.67 112.66 3,348,462 +0.22(+0.19%)
May 06, 2014 113.24 113.38 112.34 112.45 4,553,043 -0.97(-0.86%)
May 05, 2014 110.87 113.78 110.83 113.42 4,678,544 +1.74(+1.56%)
May 02, 2014 110.62 112.08 110.54 111.68 4,379,312 +1.27(+1.15%)
May 01, 2014 110.65 111.39 110.25 110.41 3,260,957 -0.48(-0.43%)
Apr 30, 2014 110.06 111.30 109.84 110.89 3,225,729 +0.56(+0.51%)
Apr 29, 2014 109.33 110.50 108.75 110.33 3,888,069 +1.14(+1.05%)
Apr 28, 2014 110.19 110.76 108.12 109.19 5,061,465 -1.39(-1.26%)
Apr 25, 2014 111.60 111.73 110.33 110.58 3,465,966 -1.03(-0.92%)
Apr 24, 2014 112.09 112.27 110.39 111.61 4,859,469 -0.66(-0.59%)
Apr 23, 2014 112.31 113.02 111.16 112.28 8,276,424 +2.65(+2.41%)
Apr 22, 2014 110.23 110.99 109.57 109.63 5,806,542 -0.23(-0.21%)
Apr 21, 2014 110.06 110.39 109.47 109.86 2,753,249 -0.09(-0.08%)
Apr 17, 2014 108.67 109.95 109.95 109.95 4,013,301 +1.62(+1.49%)
Apr 16, 2014 107.44 108.33 107.20 108.33 3,277,473 +1.52(+1.42%)
Apr 15, 2014 106.02 107.05 104.97 106.81 3,193,185 +0.88(+0.83%)
Apr 14, 2014 105.79 106.38 105.01 105.93 3,587,865 +1.01(+0.97%)
Apr 11, 2014 105.76 106.10 104.89 104.92 4,485,560 -1.35(-1.27%)
Apr 10, 2014 109.00 109.03 106.27 106.27 4,582,037 -2.78(-2.55%)
Apr 09, 2014 107.43 109.17 106.62 109.05 4,269,605 +2.35(+2.20%)
Apr 08, 2014 107.68 108.06 106.63 106.71 4,707,616 -1.24(-1.15%)
Apr 07, 2014 109.32 110.17 107.39 107.94 4,365,950 -1.54(-1.40%)
Apr 04, 2014 111.16 111.67 109.35 109.48 4,837,117 -1.20(-1.09%)
Apr 03, 2014 111.02 111.02 110.26 110.69 3,842,068 +0.40(+0.37%)
Apr 02, 2014 110.56 110.64 109.50 110.28 3,414,483 +0.09(+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.