Boeing Co (NY: BA )

237.35 USD -1.87 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 132.09 132.63 131.27 131.74 3,113,410 +0.71(+0.54%)
Sep 29, 2016 131.80 132.78 130.68 131.03 2,194,700 -1.20(-0.91%)
Sep 28, 2016 131.59 132.36 130.59 132.23 1,764,544 +0.91(+0.69%)
Sep 27, 2016 130.29 131.74 129.86 131.32 1,935,927 +0.75(+0.57%)
Sep 26, 2016 131.07 131.58 130.43 130.57 2,219,885 -1.21(-0.92%)
Sep 23, 2016 131.25 132.29 131.01 131.78 2,330,720 -0.09(-0.07%)
Sep 22, 2016 131.45 132.48 131.17 131.87 3,252,493 +1.31(+1.00%)
Sep 21, 2016 128.18 130.63 128.18 130.56 3,227,708 +2.77(+2.17%)
Sep 20, 2016 127.95 128.50 127.57 127.79 2,639,279 +0.31(+0.24%)
Sep 19, 2016 127.50 128.30 127.27 127.48 3,168,098 +0.78(+0.62%)
Sep 16, 2016 127.71 127.71 126.34 126.70 8,035,616 -1.07(-0.84%)
Sep 15, 2016 127.57 128.46 126.94 127.77 3,476,584 +0.10(+0.08%)
Sep 14, 2016 128.91 129.31 127.34 127.67 3,955,402 -1.09(-0.85%)
Sep 13, 2016 129.22 130.02 128.26 128.76 4,552,291 -1.36(-1.05%)
Sep 12, 2016 126.88 130.68 126.31 130.12 6,381,012 +1.59(+1.24%)
Sep 09, 2016 131.94 131.94 128.52 128.53 4,892,944 -4.37(-3.29%)
Sep 08, 2016 132.32 132.91 131.51 132.90 2,618,277 +0.26(+0.20%)
Sep 07, 2016 132.48 133.08 132.00 132.64 2,198,386 -0.35(-0.26%)
Sep 06, 2016 131.63 132.99 131.27 132.99 4,151,796 +1.83(+1.40%)
Sep 02, 2016 130.89 131.16 131.16 131.16 2,631,000 +1.26(+0.97%)
Sep 01, 2016 130.03 130.03 128.36 129.90 2,807,237 +0.45(+0.35%)
Aug 31, 2016 130.83 130.83 129.14 129.45 3,639,013 -1.36(-1.04%)
Aug 30, 2016 133.19 133.44 130.68 130.81 3,437,290 -2.09(-1.57%)
Aug 29, 2016 132.72 133.58 132.32 132.90 2,380,035 +0.67(+0.51%)
Aug 26, 2016 133.50 134.08 131.82 132.23 1,973,740 -0.75(-0.56%)
Aug 25, 2016 133.30 133.30 132.42 132.98 1,921,322 -0.31(-0.23%)
Aug 24, 2016 134.01 134.65 133.07 133.29 2,135,910 -0.85(-0.63%)
Aug 23, 2016 135.32 136.37 133.64 134.14 3,481,863 -0.85(-0.63%)
Aug 22, 2016 134.30 135.67 133.84 134.99 2,520,722 +0.55(+0.41%)
Aug 19, 2016 134.50 135.00 133.84 134.44 1,922,645 -0.56(-0.41%)
Aug 18, 2016 134.72 135.96 134.53 135.00 2,030,826 +0.28(+0.21%)
Aug 17, 2016 134.85 134.99 134.11 134.72 2,854,630 -0.28(-0.21%)
Aug 16, 2016 134.15 135.21 133.40 135.00 2,759,206 +0.34(+0.25%)
Aug 15, 2016 133.70 135.00 133.55 134.66 2,812,634 +1.56(+1.17%)
Aug 12, 2016 132.90 133.78 132.63 133.10 2,522,553 +0.10(+0.08%)
Aug 11, 2016 132.85 133.56 132.30 133.00 2,275,674 +0.72(+0.54%)
Aug 10, 2016 132.10 133.53 131.71 132.28 2,642,249 -0.34(-0.26%)
Aug 09, 2016 132.73 132.99 132.23 132.62 3,013,919 +0.43(+0.33%)
Aug 08, 2016 132.14 132.95 131.75 132.19 2,443,769 +0.46(+0.35%)
Aug 05, 2016 132.21 132.44 131.01 131.73 3,120,136 +0.52(+0.40%)
Aug 04, 2016 132.00 132.55 130.96 131.21 3,009,006 -0.66(-0.50%)
Aug 03, 2016 131.77 132.45 131.62 131.87 2,359,275 +0.27(+0.21%)
Aug 02, 2016 132.95 133.40 131.35 131.60 3,156,755 -1.61(-1.21%)
Aug 01, 2016 133.21 134.23 132.70 133.21 3,067,255 -0.45(-0.34%)
Jul 29, 2016 133.05 133.80 132.30 133.66 3,559,058 +0.65(+0.49%)
Jul 28, 2016 135.40 135.86 132.55 133.01 5,142,388 -2.95(-2.17%)
Jul 27, 2016 136.14 139.44 135.71 135.96 5,660,768 +1.11(+0.82%)
Jul 26, 2016 132.90 134.97 132.51 134.85 4,666,989 +1.91(+1.44%)
Jul 25, 2016 133.18 133.30 132.38 132.94 3,078,599 -0.53(-0.40%)
Jul 22, 2016 131.75 133.49 130.57 133.47 4,844,935 -0.06(-0.04%)
Jul 21, 2016 134.76 134.98 133.03 133.53 2,853,545 -1.19(-0.88%)
Jul 20, 2016 134.55 135.18 134.04 134.72 2,669,691 +0.06(+0.04%)
Jul 19, 2016 132.91 135.67 132.83 134.66 3,390,031 +1.23(+0.92%)
Jul 18, 2016 132.38 133.89 131.95 133.43 3,338,398 +1.04(+0.79%)
Jul 15, 2016 131.80 132.75 131.45 132.39 2,944,890 +0.84(+0.64%)
Jul 14, 2016 131.63 131.92 130.20 131.55 3,983,613 +1.44(+1.11%)
Jul 13, 2016 131.28 131.39 129.37 130.11 3,061,397 -0.70(-0.54%)
Jul 12, 2016 132.80 133.00 130.33 130.81 4,318,069 -1.23(-0.93%)
Jul 11, 2016 130.84 133.25 130.80 132.04 3,929,770 +1.95(+1.50%)
Jul 08, 2016 128.60 130.46 127.17 130.09 3,597,822 +2.92(+2.30%)
Jul 07, 2016 126.92 128.17 126.26 127.17 3,050,030 +0.21(+0.17%)
Jul 06, 2016 127.25 127.31 123.96 126.96 3,981,574 -0.01(-0.01%)
Jul 05, 2016 128.43 129.00 126.63 126.97 4,829,191 -2.72(-2.10%)
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.