Skip to main content

Boeing Co (NY: BA )

130.72 -1.39 (-1.05%)
Streaming Delayed Price Updated: 10:40 AM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2014 136.01 137.25 135.51 136.67 3,364,305 +0.18(+0.13%)
Dec 31, 2013 136.16 136.49 136.49 136.49 2,096,000 +0.57(+0.42%)
Dec 30, 2013 137.16 137.37 135.54 135.92 2,402,412 -0.98(-0.72%)
Dec 27, 2013 138.69 138.88 136.79 136.90 2,205,373 -1.37(-0.99%)
Dec 26, 2013 137.18 138.59 137.17 138.27 2,161,262 +1.44(+1.05%)
Dec 24, 2013 136.39 136.98 136.14 136.83 1,203,194 +0.43(+0.32%)
Dec 23, 2013 137.69 138.09 136.32 136.40 2,943,673 -0.27(-0.20%)
Dec 20, 2013 135.49 137.85 135.49 136.67 5,459,719 +1.50(+1.11%)
Dec 19, 2013 135.12 136.23 133.94 135.17 3,137,690 -0.32(-0.24%)
Dec 18, 2013 135.86 136.44 132.84 135.49 5,631,234 -0.39(-0.29%)
Dec 17, 2013 138.10 138.10 135.36 135.88 6,734,843 +1.16(+0.86%)
Dec 16, 2013 134.30 135.20 133.94 134.72 3,492,712 +0.89(+0.67%)
Dec 13, 2013 133.51 134.25 133.14 133.83 3,140,252 +0.87(+0.65%)
Dec 12, 2013 132.11 133.65 131.90 132.96 3,616,261 +0.40(+0.30%)
Dec 11, 2013 133.70 133.81 132.44 132.56 3,348,606 -1.14(-0.85%)
Dec 10, 2013 133.65 135.04 132.18 133.70 4,061,286 -0.98(-0.73%)
Dec 09, 2013 135.49 135.95 134.57 134.68 3,797,544 -0.50(-0.37%)
Dec 06, 2013 134.58 135.75 134.00 135.18 5,342,218 +2.45(+1.85%)
Dec 05, 2013 131.26 133.10 131.25 132.73 3,578,231 +1.23(+0.94%)
Dec 04, 2013 131.73 132.15 130.55 131.50 5,137,107 -0.50(-0.38%)
Dec 03, 2013 133.93 133.93 131.92 132.00 5,168,989 -2.16(-1.61%)
Dec 02, 2013 134.99 135.46 133.62 134.16 3,377,200 -0.09(-0.07%)
Nov 29, 2013 134.82 135.23 134.18 134.25 1,680,858 -0.47(-0.35%)
Nov 27, 2013 135.05 136.30 134.17 134.72 3,350,895 -0.06(-0.04%)
Nov 26, 2013 133.00 135.44 132.56 134.78 4,200,134 +1.78(+1.34%)
Nov 25, 2013 134.01 134.86 130.58 133.00 7,168,087 -2.97(-2.18%)
Nov 22, 2013 133.49 136.12 133.43 135.97 4,290,226 +3.04(+2.29%)
Nov 21, 2013 132.45 133.29 131.20 132.93 4,700,282 +0.48(+0.36%)
Nov 20, 2013 135.80 135.89 132.29 132.45 8,633,906 -4.53(-3.31%)
Nov 19, 2013 138.50 138.79 136.70 136.98 3,952,296 -1.38(-1.00%)
Nov 18, 2013 140.25 142.00 137.77 138.36 8,156,871 +2.28(+1.68%)
Nov 15, 2013 135.36 136.56 134.54 136.08 4,498,336 +0.99(+0.73%)
Nov 14, 2013 133.70 135.38 133.17 135.09 3,277,399 +1.92(+1.44%)
Nov 13, 2013 131.92 133.49 131.10 133.17 3,577,000 +0.84(+0.63%)
Nov 12, 2013 132.40 133.08 131.97 132.33 2,850,914 -0.20(-0.15%)
Nov 11, 2013 133.14 133.33 132.12 132.53 2,962,158 -0.96(-0.72%)
Nov 08, 2013 131.28 133.90 130.95 133.49 4,790,874 +1.98(+1.51%)
Nov 07, 2013 133.44 133.93 131.35 131.51 3,826,726 -1.58(-1.19%)
Nov 06, 2013 134.02 134.58 132.68 133.09 3,752,171 -0.48(-0.36%)
Nov 05, 2013 132.03 133.74 130.59 133.57 4,063,194 +0.78(+0.59%)
Nov 04, 2013 133.75 133.99 132.46 132.79 3,915,647 -0.24(-0.18%)
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.