Boeing Co (NY: BA )

247.88 USD +2.74 (+1.12%)
Streaming Delayed Price Updated: 2:40 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 133.05 133.80 132.30 133.66 3,559,058 +0.65(+0.49%)
Jul 28, 2016 135.40 135.86 132.55 133.01 5,142,388 -2.95(-2.17%)
Jul 27, 2016 136.14 139.44 135.71 135.96 5,660,768 +1.11(+0.82%)
Jul 26, 2016 132.90 134.97 132.51 134.85 4,666,989 +1.91(+1.44%)
Jul 25, 2016 133.18 133.30 132.38 132.94 3,078,599 -0.53(-0.40%)
Jul 22, 2016 131.75 133.49 130.57 133.47 4,844,935 -0.06(-0.04%)
Jul 21, 2016 134.76 134.98 133.03 133.53 2,853,545 -1.19(-0.88%)
Jul 20, 2016 134.55 135.18 134.04 134.72 2,669,691 +0.06(+0.04%)
Jul 19, 2016 132.91 135.67 132.83 134.66 3,390,031 +1.23(+0.92%)
Jul 18, 2016 132.38 133.89 131.95 133.43 3,338,398 +1.04(+0.79%)
Jul 15, 2016 131.80 132.75 131.45 132.39 2,944,890 +0.84(+0.64%)
Jul 14, 2016 131.63 131.92 130.20 131.55 3,983,613 +1.44(+1.11%)
Jul 13, 2016 131.28 131.39 129.37 130.11 3,061,397 -0.70(-0.54%)
Jul 12, 2016 132.80 133.00 130.33 130.81 4,318,069 -1.23(-0.93%)
Jul 11, 2016 130.84 133.25 130.80 132.04 3,929,770 +1.95(+1.50%)
Jul 08, 2016 128.60 130.46 127.17 130.09 3,597,822 +2.92(+2.30%)
Jul 07, 2016 126.92 128.17 126.26 127.17 3,050,030 +0.21(+0.17%)
Jul 06, 2016 127.25 127.31 123.96 126.96 3,981,574 -0.01(-0.01%)
Jul 05, 2016 128.43 129.00 126.63 126.97 4,829,191 -2.72(-2.10%)
Jul 01, 2016 129.54 129.69 129.69 129.69 3,247,900 -0.18(-0.14%)
Jun 30, 2016 127.08 129.87 127.08 129.87 4,110,631 +2.88(+2.27%)
Jun 29, 2016 125.49 127.32 124.16 126.99 4,916,718 +3.10(+2.50%)
Jun 28, 2016 124.50 124.76 122.70 123.89 4,438,083 +1.19(+0.97%)
Jun 27, 2016 125.68 125.75 122.35 122.70 6,251,175 -3.82(-3.02%)
Jun 24, 2016 128.14 129.39 126.21 126.52 9,707,256 -7.03(-5.26%)
Jun 23, 2016 133.91 134.55 132.73 133.55 4,113,853 +1.78(+1.35%)
Jun 22, 2016 132.10 133.16 131.58 131.77 2,640,944 +0.25(+0.19%)
Jun 21, 2016 133.19 133.28 131.49 131.52 2,841,042 -1.23(-0.93%)
Jun 20, 2016 131.36 133.90 131.21 132.75 4,331,887 +2.93(+2.26%)
Jun 17, 2016 129.83 129.99 128.81 129.82 6,739,624 +0.45(+0.35%)
Jun 16, 2016 129.32 129.89 126.90 129.37 4,066,106 -0.79(-0.61%)
Jun 15, 2016 130.88 131.76 129.97 130.16 3,324,752 -0.34(-0.26%)
Jun 14, 2016 129.63 130.60 128.50 130.50 3,716,959 +0.58(+0.45%)
Jun 13, 2016 130.79 131.51 129.88 129.92 3,645,025 -1.22(-0.93%)
Jun 10, 2016 131.76 132.12 130.37 131.14 3,828,593 -1.96(-1.47%)
Jun 09, 2016 132.10 133.82 131.92 133.10 3,811,169 +0.10(+0.08%)
Jun 08, 2016 132.52 133.53 132.04 133.00 3,883,726 +1.07(+0.81%)
Jun 07, 2016 132.41 133.39 131.82 131.93 4,423,983 +0.03(+0.02%)
Jun 06, 2016 127.60 132.08 127.45 131.90 6,996,226 +4.52(+3.55%)
Jun 03, 2016 126.42 127.58 125.95 127.38 5,485,569 +0.53(+0.42%)
Jun 02, 2016 126.65 127.03 125.32 126.85 4,802,006 +0.44(+0.35%)
Jun 01, 2016 126.00 126.50 124.78 126.41 4,679,140 +0.26(+0.21%)
May 31, 2016 129.88 129.98 126.04 126.15 6,894,008 -3.07(-2.38%)
May 27, 2016 128.96 129.22 129.22 129.22 3,043,700 -0.09(-0.07%)
May 26, 2016 128.48 129.90 128.32 129.31 2,586,266 +0.45(+0.35%)
May 25, 2016 128.00 129.78 127.37 128.86 4,656,748 +1.36(+1.07%)
May 24, 2016 127.76 128.81 126.32 127.50 5,101,868 -0.08(-0.06%)
May 23, 2016 127.40 128.41 125.88 127.58 3,977,242 +0.19(+0.15%)
May 20, 2016 129.13 129.13 127.21 127.39 3,297,732 -0.69(-0.54%)
May 19, 2016 130.24 130.43 127.08 128.08 5,061,252 -2.91(-2.22%)
May 18, 2016 132.45 133.18 130.34 130.99 4,059,866 -1.57(-1.18%)
May 17, 2016 133.62 134.49 131.96 132.56 4,031,994 -1.58(-1.18%)
May 16, 2016 131.63 134.41 131.55 134.14 3,165,324 +2.02(+1.53%)
May 13, 2016 133.74 134.94 131.91 132.12 3,965,859 -2.30(-1.71%)
May 12, 2016 133.49 135.04 133.49 134.42 4,591,261 +1.42(+1.07%)
May 11, 2016 133.81 134.99 132.94 133.00 3,284,133 -1.72(-1.28%)
May 10, 2016 133.18 135.24 132.79 134.72 3,379,045 +2.62(+1.98%)
May 09, 2016 132.80 133.81 131.82 132.10 3,431,065 -1.16(-0.87%)
May 06, 2016 132.11 133.63 131.76 133.26 2,466,030 +1.18(+0.89%)
May 05, 2016 131.73 132.64 131.12 132.08 4,199,192 +1.19(+0.91%)
May 04, 2016 131.59 132.31 130.53 130.89 3,340,340 -1.60(-1.21%)
May 03, 2016 132.70 133.31 131.46 132.49 4,028,700 -1.52(-1.13%)
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.