Boeing Co (NY: BA )

250.59 USD +7.02 (+2.88%)
Streaming Delayed Price Updated: 2:46 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 117.35 117.89 116.37 117.50 4,032,798 -1.24(-1.04%)
Sep 27, 2013 118.51 119.17 117.79 118.74 2,848,897 -0.64(-0.54%)
Sep 26, 2013 118.71 119.50 118.51 119.38 2,820,195 +0.87(+0.73%)
Sep 25, 2013 119.32 119.58 118.16 118.51 3,566,586 -0.49(-0.41%)
Sep 24, 2013 117.19 119.89 116.80 119.00 4,955,874 +1.49(+1.27%)
Sep 23, 2013 117.15 118.37 115.80 117.51 5,441,387 +0.88(+0.75%)
Sep 20, 2013 119.15 119.22 116.63 116.63 8,753,867 -2.41(-2.02%)
Sep 19, 2013 119.22 120.38 118.81 119.04 5,741,847 +0.64(+0.54%)
Sep 18, 2013 117.28 119.52 116.55 118.40 6,325,648 +1.29(+1.10%)
Sep 17, 2013 115.78 117.48 115.59 117.11 5,308,300 +1.44(+1.24%)
Sep 16, 2013 114.62 115.89 113.26 115.67 7,728,036 +4.34(+3.90%)
Sep 13, 2013 109.93 111.33 109.56 111.33 3,506,330 +1.53(+1.39%)
Sep 12, 2013 109.19 110.22 109.14 109.80 4,766,793 +0.57(+0.52%)
Sep 11, 2013 108.25 109.23 107.80 109.23 3,301,307 +1.06(+0.98%)
Sep 10, 2013 107.64 108.45 107.40 108.17 3,847,983 +0.98(+0.91%)
Sep 09, 2013 106.58 107.38 106.56 107.19 2,876,749 +1.12(+1.06%)
Sep 06, 2013 107.00 107.38 105.11 106.07 3,265,329 -0.58(-0.54%)
Sep 05, 2013 106.16 106.98 105.67 106.65 2,554,987 +0.28(+0.26%)
Sep 04, 2013 105.05 107.12 104.62 106.37 3,837,478 +1.36(+1.30%)
Sep 03, 2013 105.13 105.83 104.66 105.01 3,659,515 +1.09(+1.05%)
Aug 30, 2013 104.92 104.96 103.60 103.92 2,724,025 -1.01(-0.96%)
Aug 29, 2013 103.28 105.43 103.00 104.93 3,049,441 +1.66(+1.61%)
Aug 28, 2013 103.10 103.82 102.57 103.27 2,805,875 +0.06(+0.06%)
Aug 27, 2013 104.40 105.14 103.06 103.21 4,374,569 -2.32(-2.20%)
Aug 26, 2013 105.75 106.52 105.21 105.53 2,481,846 +0.05(+0.05%)
Aug 23, 2013 105.50 105.50 104.80 105.48 3,017,610 +0.34(+0.32%)
Aug 22, 2013 103.88 105.50 103.88 105.14 2,857,798 +1.23(+1.18%)
Aug 21, 2013 104.47 104.76 103.60 103.91 3,645,566 -0.72(-0.69%)
Aug 20, 2013 104.69 105.08 104.55 104.63 3,452,518 -0.09(-0.09%)
Aug 19, 2013 103.00 105.20 102.88 104.72 3,512,146 +1.25(+1.21%)
Aug 16, 2013 102.82 103.94 102.70 103.47 3,469,146 +0.74(+0.72%)
Aug 15, 2013 103.19 103.29 101.77 102.73 4,358,462 -1.43(-1.37%)
Aug 14, 2013 106.16 106.16 104.07 104.16 4,480,666 -2.07(-1.95%)
Aug 13, 2013 104.31 106.55 104.27 106.23 3,578,217 +1.99(+1.91%)
Aug 12, 2013 104.86 105.07 104.05 104.24 3,830,843 -1.09(-1.03%)
Aug 09, 2013 105.37 106.15 104.88 105.33 3,326,608 -0.51(-0.48%)
Aug 08, 2013 106.68 107.24 105.83 105.84 3,741,133 -0.58(-0.55%)
Aug 07, 2013 106.21 106.59 105.53 106.42 3,158,622 -0.62(-0.58%)
Aug 06, 2013 107.35 107.71 106.62 107.04 5,149,711 -0.46(-0.43%)
Aug 05, 2013 107.14 107.80 107.14 107.50 3,559,239 -0.40(-0.37%)
Aug 02, 2013 106.00 107.95 106.00 107.90 4,226,284 +1.20(+1.12%)
Aug 01, 2013 105.99 107.00 105.78 106.70 4,911,611 +1.60(+1.52%)
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%)
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.