Boeing Co (NY: BA )

237.35 USD -1.87 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 128.57 129.39 127.31 127.38 4,008,792 -1.39(-1.08%)
Sep 29, 2014 127.21 129.53 127.00 128.77 3,490,832 +0.08(+0.06%)
Sep 26, 2014 127.19 129.00 126.96 128.69 2,524,326 +1.55(+1.22%)
Sep 25, 2014 128.31 128.49 127.01 127.14 2,913,066 -1.44(-1.12%)
Sep 24, 2014 127.46 128.80 127.23 128.58 2,888,171 +1.20(+0.94%)
Sep 23, 2014 128.28 128.54 127.03 127.38 2,963,105 -1.23(-0.96%)
Sep 22, 2014 129.37 129.87 128.46 128.61 2,884,721 -0.74(-0.57%)
Sep 19, 2014 129.27 129.70 128.92 129.35 5,635,667 +0.77(+0.60%)
Sep 18, 2014 128.00 128.90 128.00 128.58 2,721,846 +0.82(+0.64%)
Sep 17, 2014 128.25 128.38 127.20 127.76 3,139,341 +0.44(+0.35%)
Sep 16, 2014 126.20 127.70 125.72 127.32 3,379,452 +1.01(+0.80%)
Sep 15, 2014 126.92 126.95 125.69 126.31 3,265,859 -0.64(-0.50%)
Sep 12, 2014 127.49 127.56 126.61 126.95 3,109,244 -0.69(-0.54%)
Sep 11, 2014 127.82 127.99 127.20 127.64 1,988,616 -0.58(-0.45%)
Sep 10, 2014 128.47 128.47 127.48 128.22 3,070,267 +0.01(+0.01%)
Sep 09, 2014 127.81 128.68 127.62 128.21 4,866,392 +0.23(+0.18%)
Sep 08, 2014 125.90 128.25 125.90 127.98 6,103,316 +3.29(+2.64%)
Sep 05, 2014 125.43 125.43 124.10 124.69 4,917,882 -0.77(-0.61%)
Sep 04, 2014 126.38 126.75 125.26 125.46 2,984,001 -0.48(-0.38%)
Sep 03, 2014 125.46 126.24 125.20 125.94 3,966,636 +0.46(+0.37%)
Sep 02, 2014 125.62 126.26 124.57 125.48 4,584,620 -1.32(-1.04%)
Aug 29, 2014 127.35 126.80 126.80 126.80 3,032,700 -0.31(-0.24%)
Aug 28, 2014 127.34 127.75 126.72 127.11 3,070,343 -1.09(-0.85%)
Aug 27, 2014 128.77 128.83 127.95 128.20 3,079,182 -0.40(-0.31%)
Aug 26, 2014 128.69 129.13 128.31 128.60 2,333,451 +0.27(+0.21%)
Aug 25, 2014 128.08 128.49 127.82 128.33 2,314,353 +0.87(+0.68%)
Aug 22, 2014 127.33 127.80 126.96 127.46 2,400,949 -0.04(-0.03%)
Aug 21, 2014 127.54 127.78 126.78 127.50 2,524,057 +0.15(+0.12%)
Aug 20, 2014 125.89 127.71 125.58 127.35 4,331,407 +1.77(+1.41%)
Aug 19, 2014 125.22 125.79 125.11 125.58 2,991,250 +0.60(+0.48%)
Aug 18, 2014 123.58 125.24 123.57 124.98 4,201,445 +1.82(+1.48%)
Aug 15, 2014 124.50 124.50 122.17 123.16 4,573,022 -0.95(-0.77%)
Aug 14, 2014 122.20 124.69 122.20 124.11 4,824,640 +2.13(+1.75%)
Aug 13, 2014 120.67 122.23 120.67 121.98 2,645,583 +1.51(+1.25%)
Aug 12, 2014 120.51 120.94 120.01 120.47 2,304,913 -0.33(-0.27%)
Aug 11, 2014 121.15 121.76 120.75 120.80 2,808,272 +0.17(+0.14%)
Aug 08, 2014 119.80 120.65 119.28 120.63 4,349,725 +0.79(+0.66%)
Aug 07, 2014 119.00 120.22 118.87 119.84 4,650,601 +1.50(+1.27%)
Aug 06, 2014 119.32 119.36 117.87 118.34 6,239,217 -2.93(-2.42%)
Aug 05, 2014 119.67 121.98 119.66 121.27 6,080,536 +1.34(+1.12%)
Aug 04, 2014 120.80 121.19 119.77 119.93 4,469,468 -0.45(-0.37%)
Aug 01, 2014 120.45 121.71 119.64 120.38 5,852,726 -0.10(-0.08%)
Jul 31, 2014 121.47 122.05 120.41 120.48 5,574,902 -1.81(-1.48%)
Jul 30, 2014 123.20 123.80 121.76 122.29 4,048,794 -0.03(-0.02%)
Jul 29, 2014 123.31 123.63 122.20 122.32 4,101,594 -0.74(-0.60%)
Jul 28, 2014 123.44 124.56 122.16 123.06 4,982,385 -0.14(-0.11%)
Jul 25, 2014 124.48 124.53 122.41 123.20 6,124,206 -1.20(-0.96%)
Jul 24, 2014 125.92 126.05 124.00 124.40 10,306,096 -2.31(-1.82%)
Jul 23, 2014 127.79 128.40 126.02 126.71 12,292,801 -3.03(-2.34%)
Jul 22, 2014 128.99 130.01 128.58 129.74 5,090,710 +1.44(+1.12%)
Jul 21, 2014 127.30 128.42 126.77 128.30 2,733,728 +0.66(+0.52%)
Jul 18, 2014 126.38 127.82 126.25 127.64 3,107,465 +1.76(+1.40%)
Jul 17, 2014 127.21 128.18 125.79 125.88 5,289,011 -1.54(-1.21%)
Jul 16, 2014 129.56 129.56 127.14 127.42 5,256,839 -1.68(-1.30%)
Jul 15, 2014 130.31 130.31 128.34 129.10 4,915,905 -0.42(-0.32%)
Jul 14, 2014 128.91 130.58 128.76 129.52 5,262,488 +1.43(+1.12%)
Jul 11, 2014 127.18 128.24 126.36 128.09 3,194,698 +1.30(+1.03%)
Jul 10, 2014 125.54 127.63 125.12 126.79 3,933,332 +0.00(+0.00%)
Jul 09, 2014 128.31 128.32 125.91 126.79 8,022,414 +0.00(+0.00%)
Jul 08, 2014 128.89 128.97 125.92 126.79 5,717,992 -2.30(-1.78%)
Jul 07, 2014 128.10 129.50 127.77 129.09 3,157,011 +0.58(+0.45%)
Jul 03, 2014 127.99 128.51 128.51 128.51 1,997,500 +0.89(+0.70%)
Jul 02, 2014 128.15 128.50 127.34 127.62 2,858,758 -0.53(-0.41%)
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.