Boeing Co (NY: BA )

235.47 USD +5.66 (+2.46%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 105.92 106.28 104.99 105.10 4,487,846 -0.63(-0.60%)
Jul 30, 2013 104.94 106.01 104.80 105.73 5,022,652 +0.92(+0.88%)
Jul 29, 2013 103.52 105.12 103.50 104.81 4,041,809 -0.79(-0.75%)
Jul 26, 2013 106.22 106.22 105.31 105.60 4,219,612 -1.10(-1.03%)
Jul 25, 2013 106.36 107.12 105.85 106.70 5,267,229 -0.25(-0.23%)
Jul 24, 2013 109.24 109.49 106.26 106.95 7,723,439 -0.84(-0.78%)
Jul 23, 2013 107.18 107.98 106.44 107.79 5,082,291 +0.93(+0.87%)
Jul 22, 2013 106.94 107.11 106.45 106.86 4,168,815 -0.10(-0.09%)
Jul 19, 2013 107.13 107.13 105.61 106.96 5,997,661 -0.67(-0.62%)
Jul 18, 2013 104.96 107.98 104.80 107.63 8,038,081 +2.96(+2.83%)
Jul 17, 2013 104.45 105.43 104.42 104.67 3,467,673 +0.44(+0.42%)
Jul 16, 2013 105.69 105.80 103.78 104.23 5,839,117 -1.43(-1.35%)
Jul 15, 2013 103.83 105.87 103.10 105.66 13,170,422 +3.79(+3.72%)
Jul 12, 2013 106.86 108.15 98.99 101.87 44,397,607 -5.01(-4.69%)
Jul 11, 2013 106.43 107.46 106.29 106.88 4,530,630 +1.38(+1.31%)
Jul 10, 2013 104.50 105.60 104.41 105.50 3,898,804 +0.82(+0.78%)
Jul 09, 2013 105.27 105.75 104.46 104.68 3,992,138 +0.31(+0.30%)
Jul 08, 2013 104.00 105.10 103.44 104.37 4,222,625 +0.17(+0.16%)
Jul 05, 2013 103.70 104.20 102.75 104.20 3,673,655 +1.31(+1.27%)
Jul 03, 2013 101.01 103.04 100.78 102.89 2,897,289 +1.42(+1.40%)
Jul 02, 2013 103.22 103.25 100.82 101.47 4,146,930 -1.77(-1.71%)
Jul 01, 2013 102.93 104.02 102.93 103.24 4,091,277 +0.80(+0.78%)
Jun 28, 2013 102.86 103.49 102.32 102.44 5,434,514 -0.71(-0.69%)
Jun 27, 2013 102.41 103.52 102.01 103.15 6,578,618 +2.40(+2.38%)
Jun 26, 2013 99.65 101.39 99.57 100.75 5,265,472 +2.08(+2.11%)
Jun 25, 2013 99.20 99.66 98.18 98.67 3,558,274 +0.82(+0.84%)
Jun 24, 2013 99.06 99.46 97.26 97.85 5,585,183 -2.13(-2.13%)
Jun 21, 2013 100.08 100.14 97.42 99.98 10,330,539 +0.34(+0.34%)
Jun 20, 2013 101.46 101.86 99.38 99.64 7,117,153 -2.61(-2.55%)
Jun 19, 2013 103.83 104.15 102.24 102.25 4,186,711 -1.83(-1.76%)
Jun 18, 2013 103.22 104.15 102.65 104.08 4,035,663 +1.05(+1.02%)
Jun 17, 2013 102.69 103.52 102.52 103.03 4,217,088 +1.20(+1.18%)
Jun 14, 2013 102.16 103.22 101.50 101.83 3,944,464 -0.33(-0.32%)
Jun 13, 2013 100.96 102.34 100.85 102.16 4,078,730 +1.28(+1.27%)
Jun 12, 2013 102.19 102.42 100.61 100.88 2,936,428 -0.87(-0.86%)
Jun 11, 2013 101.61 102.78 100.90 101.75 3,144,097 -0.49(-0.48%)
Jun 10, 2013 102.51 102.95 101.51 102.24 4,047,589 -0.25(-0.24%)
Jun 07, 2013 100.25 102.59 100.06 102.49 5,733,850 +2.73(+2.74%)
Jun 06, 2013 98.65 99.81 98.42 99.76 4,131,945 +1.27(+1.29%)
Jun 05, 2013 99.34 99.71 98.05 98.49 5,150,978 -1.12(-1.12%)
Jun 04, 2013 100.48 100.92 99.08 99.61 3,769,792 -1.13(-1.12%)
Jun 03, 2013 99.36 100.90 99.30 100.74 6,473,228 +1.72(+1.74%)
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%)
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.