Boeing Co (NY: BA )

211.79 USD +2.96 (+1.42%)
Streaming Delayed Price Updated: 1:21 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 118.12 119.46 117.50 118.18 4,569,017 +0.02(+0.02%)
Feb 26, 2016 117.75 119.45 117.50 118.16 3,757,794 +1.34(+1.15%)
Feb 25, 2016 116.35 117.60 115.78 116.82 4,666,470 +1.23(+1.06%)
Feb 24, 2016 115.37 115.96 112.58 115.59 6,854,123 -1.31(-1.12%)
Feb 23, 2016 116.97 118.50 115.93 116.90 3,761,995 -0.49(-0.42%)
Feb 22, 2016 115.16 118.97 116.03 117.39 4,930,150 +2.23(+1.94%)
Feb 19, 2016 117.31 117.33 114.42 115.16 6,920,644 -2.41(-2.05%)
Feb 18, 2016 116.91 118.23 116.68 117.57 6,488,011 +1.23(+1.06%)
Feb 17, 2016 114.03 116.83 113.99 116.34 6,617,451 +3.74(+3.32%)
Feb 16, 2016 109.73 112.76 109.00 112.60 7,587,469 +3.97(+3.65%)
Feb 12, 2016 105.12 108.63 108.63 108.63 12,973,400 +0.19(+0.18%)
Feb 11, 2016 113.18 113.40 102.11 108.44 33,732,710 -7.92(-6.81%)
Feb 10, 2016 118.16 119.46 116.27 116.36 4,884,983 -2.52(-2.12%)
Feb 09, 2016 117.98 119.98 117.43 118.88 4,136,565 -0.59(-0.49%)
Feb 08, 2016 120.67 121.33 117.25 119.47 6,451,075 -3.09(-2.52%)
Feb 05, 2016 123.63 124.17 121.03 122.56 6,186,691 -1.05(-0.85%)
Feb 04, 2016 121.12 124.91 121.12 123.61 5,833,871 +1.74(+1.43%)
Feb 03, 2016 118.80 122.13 117.15 121.87 7,360,819 +4.35(+3.70%)
Feb 02, 2016 119.69 120.28 117.37 117.52 8,645,083 -4.04(-3.32%)
Feb 01, 2016 119.64 122.29 118.65 121.56 6,812,246 +1.43(+1.19%)
Jan 29, 2016 118.14 120.18 118.02 120.13 9,195,721 +2.12(+1.80%)
Jan 28, 2016 117.10 118.03 115.06 118.01 10,708,165 +1.43(+1.23%)
Jan 27, 2016 119.90 120.08 115.02 116.58 27,932,880 -11.43(-8.93%)
Jan 26, 2016 124.98 128.15 124.50 128.01 5,431,491 +4.00(+3.23%)
Jan 25, 2016 124.60 125.24 123.40 124.01 4,550,957 -0.60(-0.48%)
Jan 22, 2016 124.42 125.68 123.32 124.61 5,259,941 +1.21(+0.98%)
Jan 21, 2016 122.77 125.98 121.54 123.40 5,544,843 +1.26(+1.03%)
Jan 20, 2016 124.00 124.94 119.82 122.14 7,635,878 -3.92(-3.11%)
Jan 19, 2016 127.06 127.22 125.11 126.06 5,478,511 +0.43(+0.34%)
Jan 15, 2016 125.80 125.63 125.63 125.63 6,678,400 -3.57(-2.76%)
Jan 14, 2016 129.59 130.07 125.81 129.20 6,517,413 +1.08(+0.84%)
Jan 13, 2016 132.70 132.88 127.75 128.12 5,072,736 -3.80(-2.88%)
Jan 12, 2016 131.58 132.17 129.64 131.92 4,170,996 +1.71(+1.31%)
Jan 11, 2016 130.85 131.00 128.92 130.21 5,551,228 +0.22(+0.17%)
Jan 08, 2016 133.70 135.10 129.80 129.99 5,776,933 -3.02(-2.27%)
Jan 07, 2016 136.38 136.67 132.51 133.01 7,011,150 -5.82(-4.19%)
Jan 06, 2016 138.83 139.35 137.26 138.83 4,253,790 -2.24(-1.59%)
Jan 05, 2016 140.99 141.70 139.77 141.07 3,349,871 +0.57(+0.41%)
Jan 04, 2016 141.38 141.70 139.43 140.50 5,719,141 -4.09(-2.83%)
Dec 31, 2015 145.96 144.59 144.59 144.59 2,105,200 -1.82(-1.24%)
Dec 30, 2015 147.22 148.00 146.01 146.41 1,618,498 -0.94(-0.64%)
Dec 29, 2015 145.06 147.56 145.00 147.35 3,133,508 +2.81(+1.94%)
Dec 28, 2015 143.26 144.67 142.85 144.54 1,980,017 +1.01(+0.70%)
Dec 24, 2015 143.60 143.53 143.53 143.53 1,185,000 -0.53(-0.37%)
Dec 23, 2015 143.08 144.07 142.81 144.06 3,353,818 +1.68(+1.18%)
Dec 22, 2015 141.72 142.79 140.50 142.38 2,791,615 +1.48(+1.05%)
Dec 21, 2015 140.21 141.94 139.70 140.90 3,746,289 +1.32(+0.95%)
Dec 18, 2015 144.41 144.41 138.89 139.58 9,951,965 -5.98(-4.11%)
Dec 17, 2015 148.85 149.80 145.50 145.56 3,448,525 -2.55(-1.72%)
Dec 16, 2015 147.98 148.61 146.23 148.11 3,312,693 +1.58(+1.08%)
Dec 15, 2015 145.66 147.10 144.12 146.53 4,705,129 +3.53(+2.47%)
Dec 14, 2015 144.50 144.50 141.46 143.00 4,841,249 -1.62(-1.12%)
Dec 11, 2015 145.00 145.70 143.72 144.62 3,684,667 -1.79(-1.22%)
Dec 10, 2015 144.62 147.46 144.16 146.41 3,278,479 +2.17(+1.50%)
Dec 09, 2015 144.60 145.69 142.27 144.24 5,124,473 -0.75(-0.52%)
Dec 08, 2015 146.82 147.23 144.65 144.99 5,020,823 -3.46(-2.33%)
Dec 07, 2015 148.30 149.50 147.32 148.45 3,417,655 -0.05(-0.03%)
Dec 04, 2015 146.35 148.78 146.09 148.50 3,892,856 +2.94(+2.02%)
Dec 03, 2015 147.05 147.63 144.28 145.56 3,008,656 -1.40(-0.95%)
Dec 02, 2015 147.55 148.03 146.38 146.96 2,647,361 -0.78(-0.53%)
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.