Boeing Co (NY: BA )

226.48 USD -5.15 (-2.22%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 125.36 126.04 124.80 125.49 2,955,134 +1.03(+0.83%)
Mar 28, 2014 123.78 125.19 123.52 124.46 2,863,453 +1.25(+1.01%)
Mar 27, 2014 123.01 124.30 121.80 123.21 3,105,795 -0.32(-0.26%)
Mar 26, 2014 124.61 125.32 123.32 123.53 3,079,098 -0.49(-0.40%)
Mar 25, 2014 124.46 125.00 123.56 124.02 3,224,813 +0.60(+0.49%)
Mar 24, 2014 123.53 123.95 122.08 123.42 4,472,335 +0.84(+0.69%)
Mar 21, 2014 124.06 124.45 122.50 122.58 7,975,403 -1.15(-0.93%)
Mar 20, 2014 122.59 123.90 121.38 123.73 4,598,288 +1.49(+1.22%)
Mar 19, 2014 124.32 125.20 121.37 122.24 6,668,116 -1.80(-1.45%)
Mar 18, 2014 125.59 125.82 123.66 124.04 4,139,265 -1.38(-1.10%)
Mar 17, 2014 123.97 125.82 123.92 125.42 4,379,721 +2.31(+1.88%)
Mar 14, 2014 122.12 124.28 121.95 123.11 5,702,757 +1.22(+1.00%)
Mar 13, 2014 124.65 125.61 121.63 121.89 6,043,955 -2.54(-2.04%)
Mar 12, 2014 125.00 125.20 123.81 124.43 5,039,745 -1.24(-0.99%)
Mar 11, 2014 127.03 127.27 125.62 125.67 4,183,498 -1.22(-0.96%)
Mar 10, 2014 126.51 127.28 124.76 126.89 7,026,732 -1.65(-1.28%)
Mar 07, 2014 129.75 130.16 128.07 128.54 4,301,861 -0.32(-0.25%)
Mar 06, 2014 129.01 129.37 128.03 128.86 3,593,666 +0.07(+0.05%)
Mar 05, 2014 130.40 130.80 128.69 128.79 4,078,041 -1.44(-1.11%)
Mar 04, 2014 129.38 131.00 129.33 130.23 5,422,330 +2.01(+1.57%)
Mar 03, 2014 127.18 128.44 126.52 128.22 4,844,951 -0.70(-0.54%)
Feb 28, 2014 128.75 129.95 128.06 128.92 4,365,211 +0.36(+0.28%)
Feb 27, 2014 126.47 128.56 126.26 128.56 4,649,069 +1.95(+1.54%)
Feb 26, 2014 127.24 127.94 126.36 126.61 4,799,451 -0.17(-0.13%)
Feb 25, 2014 129.30 129.75 126.21 126.78 7,300,035 -2.81(-2.17%)
Feb 24, 2014 128.67 130.80 128.28 129.59 4,635,680 +1.31(+1.02%)
Feb 21, 2014 129.80 129.80 128.11 128.28 5,170,064 -1.28(-0.99%)
Feb 20, 2014 128.48 129.99 127.51 129.56 4,464,552 +1.17(+0.91%)
Feb 19, 2014 130.11 130.50 128.37 128.39 5,144,997 -2.24(-1.71%)
Feb 18, 2014 130.13 130.94 129.60 130.63 4,643,960 +0.47(+0.36%)
Feb 14, 2014 129.09 130.16 130.16 130.16 4,807,700 +0.66(+0.51%)
Feb 13, 2014 127.06 129.94 127.06 129.50 4,203,223 +1.37(+1.07%)
Feb 12, 2014 130.29 130.55 128.00 128.13 5,798,378 -2.03(-1.56%)
Feb 11, 2014 127.65 130.69 127.46 130.16 7,863,348 +3.00(+2.36%)
Feb 10, 2014 128.96 128.97 126.35 127.16 7,997,093 +0.14(+0.11%)
Feb 07, 2014 123.75 127.21 123.65 127.02 8,928,435 +4.35(+3.55%)
Feb 06, 2014 121.79 122.72 121.51 122.67 6,685,752 +1.27(+1.05%)
Feb 05, 2014 121.00 121.94 118.77 121.40 9,687,690 -0.64(-0.52%)
Feb 04, 2014 123.07 123.80 120.53 122.04 9,300,566 -1.04(-0.84%)
Feb 03, 2014 124.24 126.52 122.75 123.08 9,307,917 -2.18(-1.74%)
Jan 31, 2014 124.46 126.87 123.08 125.26 9,736,049 -1.27(-1.00%)
Jan 30, 2014 131.70 131.70 125.20 126.53 10,402,806 -3.25(-2.50%)
Jan 29, 2014 131.70 131.76 128.07 129.78 15,989,890 -7.31(-5.33%)
Jan 28, 2014 137.61 138.09 136.44 137.09 4,603,082 -0.27(-0.20%)
Jan 27, 2014 136.70 138.46 135.65 137.36 5,056,210 +0.71(+0.52%)
Jan 24, 2014 140.40 140.47 136.32 136.65 5,873,453 -4.66(-3.30%)
Jan 23, 2014 143.10 143.89 141.10 141.31 4,454,224 -3.06(-2.12%)
Jan 22, 2014 142.31 144.57 141.87 144.37 4,328,282 +2.70(+1.91%)
Jan 21, 2014 141.46 142.46 140.81 141.67 3,238,505 +1.21(+0.86%)
Jan 17, 2014 140.08 140.46 140.46 140.46 3,382,700 +0.25(+0.18%)
Jan 16, 2014 140.33 141.45 140.07 140.21 3,062,311 -0.41(-0.29%)
Jan 15, 2014 140.01 141.08 140.14 140.62 3,030,809 +0.61(+0.44%)
Jan 14, 2014 140.85 141.70 137.80 140.01 8,437,776 -0.69(-0.49%)
Jan 13, 2014 141.55 142.14 140.38 140.70 4,461,296 -1.20(-0.85%)
Jan 10, 2014 142.79 142.80 140.90 141.90 4,549,806 -0.23(-0.16%)
Jan 09, 2014 141.51 142.52 140.54 142.13 4,023,439 +1.31(+0.93%)
Jan 08, 2014 140.69 141.40 139.36 140.82 4,236,386 +0.31(+0.22%)
Jan 07, 2014 138.58 141.10 138.50 140.51 4,238,531 +2.10(+1.52%)
Jan 06, 2014 139.40 139.76 137.80 138.41 4,195,281 +0.79(+0.57%)
Jan 03, 2014 137.06 138.50 137.05 137.62 3,177,498 +0.95(+0.70%)
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.