Boeing Co (NY: BA )

220.78 USD -8.10 (-3.54%)
Official Closing Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2015 146.54 149.40 146.47 147.74 3,444,327 +2.29(+1.57%)
Nov 30, 2015 146.97 147.26 145.36 145.45 3,171,815 -1.50(-1.02%)
Nov 27, 2015 147.50 147.97 146.68 146.95 1,282,131 -0.48(-0.33%)
Nov 25, 2015 149.04 147.43 147.43 147.43 1,852,200 -1.22(-0.82%)
Nov 24, 2015 147.49 149.59 147.21 148.65 2,623,912 +0.31(+0.21%)
Nov 23, 2015 149.39 149.70 147.71 148.34 3,182,429 -1.06(-0.71%)
Nov 20, 2015 149.84 150.59 149.12 149.40 3,210,204 +0.16(+0.11%)
Nov 19, 2015 148.79 149.48 148.26 149.24 2,492,552 +0.96(+0.65%)
Nov 18, 2015 146.24 148.38 146.23 148.28 3,107,019 +2.20(+1.51%)
Nov 17, 2015 145.29 146.59 144.64 146.08 3,038,122 +1.66(+1.15%)
Nov 16, 2015 142.58 144.50 142.33 144.42 2,374,373 +1.83(+1.28%)
Nov 13, 2015 142.33 143.89 141.86 142.59 3,063,778 +0.05(+0.04%)
Nov 12, 2015 143.00 144.40 141.59 142.54 3,796,076 -2.45(-1.69%)
Nov 11, 2015 145.20 145.83 144.52 144.99 1,589,257 -0.16(-0.11%)
Nov 10, 2015 145.28 146.14 144.03 145.15 2,523,924 -0.83(-0.57%)
Nov 09, 2015 146.90 147.48 145.18 145.98 2,980,833 -1.96(-1.32%)
Nov 06, 2015 146.58 148.17 146.01 147.94 2,294,109 -0.03(-0.02%)
Nov 05, 2015 148.19 148.84 146.50 147.97 2,545,311 -0.22(-0.15%)
Nov 04, 2015 147.26 148.76 147.18 148.19 2,771,502 +0.10(+0.07%)
Nov 03, 2015 148.03 148.46 147.14 148.09 2,469,104 -0.31(-0.21%)
Nov 02, 2015 148.38 149.47 147.56 148.40 2,516,541 +0.33(+0.22%)
Oct 30, 2015 147.40 149.60 147.09 148.07 3,938,024 +0.89(+0.60%)
Oct 29, 2015 147.54 147.87 145.83 147.18 3,072,049 -0.70(-0.47%)
Oct 28, 2015 147.99 148.81 145.14 147.88 4,408,265 -0.58(-0.39%)
Oct 27, 2015 146.22 148.99 146.01 148.46 3,411,213 +1.76(+1.20%)
Oct 26, 2015 146.21 147.23 145.55 146.70 3,143,367 +0.00(+0.00%)
Oct 23, 2015 147.37 147.75 144.91 146.70 4,691,229 +0.39(+0.27%)
Oct 22, 2015 142.00 147.36 141.93 146.31 6,976,172 +5.12(+3.63%)
Oct 21, 2015 141.70 142.15 136.66 141.19 8,976,570 +2.31(+1.66%)
Oct 20, 2015 137.94 139.93 137.58 138.88 4,202,297 +0.46(+0.33%)
Oct 19, 2015 137.60 138.61 136.39 138.42 4,021,911 +0.82(+0.60%)
Oct 16, 2015 137.43 138.73 136.54 137.60 3,173,730 +0.21(+0.15%)
Oct 15, 2015 135.16 137.67 135.00 137.39 6,368,293 +3.17(+2.36%)
Oct 14, 2015 139.75 140.89 133.58 134.22 8,751,858 -6.07(-4.33%)
Oct 13, 2015 139.44 140.47 139.43 140.29 2,339,688 -0.39(-0.28%)
Oct 12, 2015 139.93 141.07 139.32 140.68 1,942,171 +0.98(+0.70%)
Oct 09, 2015 139.04 140.24 138.36 139.70 3,065,696 +0.66(+0.47%)
Oct 08, 2015 136.66 139.35 136.07 139.04 2,835,613 +2.02(+1.47%)
Oct 07, 2015 135.69 137.73 135.26 137.02 3,284,110 +2.39(+1.78%)
Oct 06, 2015 134.10 135.54 133.67 134.63 3,059,466 +0.61(+0.46%)
Oct 05, 2015 132.28 134.15 131.35 134.02 4,587,547 +1.46(+1.10%)
Oct 02, 2015 129.00 132.59 128.56 132.56 3,020,473 +1.95(+1.49%)
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.