Skip to main content

Boeing Co (NY: BA )

172.81 +0.98 (+0.57%)
Streaming Delayed Price Updated: 9:56 AM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 110.66 111.69 110.07 110.81 5,078,827 +0.31(+0.28%)
Feb 27, 2014 108.70 110.50 108.52 110.50 5,409,089 +1.68(+1.54%)
Feb 26, 2014 109.36 109.96 108.61 108.82 5,584,056 -0.15(-0.13%)
Feb 25, 2014 111.13 111.52 108.48 108.97 8,493,430 -2.42(-2.17%)
Feb 24, 2014 110.59 112.42 110.26 111.38 5,393,512 +1.13(+1.02%)
Feb 21, 2014 111.56 111.56 110.11 110.26 6,015,256 -1.10(-0.99%)
Feb 20, 2014 110.43 111.72 109.59 111.36 5,194,408 +1.01(+0.91%)
Feb 19, 2014 111.83 112.16 110.33 110.35 5,986,091 -1.93(-1.71%)
Feb 18, 2014 111.85 112.54 111.39 112.28 5,403,145 +0.40(+0.36%)
Feb 14, 2014 110.95 111.87 111.87 111.87 5,593,653 +0.57(+0.51%)
Feb 13, 2014 109.21 111.68 109.21 111.30 4,890,357 +1.18(+1.07%)
Feb 12, 2014 111.98 112.21 110.02 110.13 6,746,285 -1.12(-1.00%)
Feb 11, 2014 109.10 111.70 108.94 111.24 9,200,433 +2.56(+2.36%)
Feb 10, 2014 110.22 110.23 107.99 108.68 9,356,920 +0.12(+0.11%)
Feb 07, 2014 105.77 108.72 105.68 108.56 10,446,627 +3.72(+3.55%)
Feb 06, 2014 104.09 104.89 103.85 104.84 7,822,598 +1.09(+1.05%)
Feb 05, 2014 103.42 104.22 101.51 103.76 11,334,986 -0.55(-0.52%)
Feb 04, 2014 105.18 105.81 103.01 104.30 10,882,035 -0.89(-0.85%)
Feb 03, 2014 106.18 108.13 104.91 105.19 10,890,636 -1.86(-1.74%)
Jan 31, 2014 106.37 108.43 105.19 107.06 11,391,568 -1.09(-1.00%)
Jan 30, 2014 112.56 112.56 107.00 108.14 12,171,701 -2.78(-2.50%)
Jan 29, 2014 112.56 112.61 109.46 110.92 18,708,814 -6.25(-5.33%)
Jan 28, 2014 117.61 118.02 116.61 117.17 5,385,790 -0.23(-0.20%)
Jan 27, 2014 116.83 118.34 115.94 117.40 5,915,968 +0.61(+0.52%)
Jan 24, 2014 120.00 120.06 116.51 116.79 6,872,175 -3.98(-3.30%)
Jan 23, 2014 122.30 122.98 120.59 120.77 5,211,621 -2.61(-2.12%)
Jan 22, 2014 121.63 123.56 121.25 123.39 5,064,263 +2.31(+1.91%)
Jan 21, 2014 120.90 121.76 120.35 121.08 3,789,180 +1.03(+0.86%)
Jan 17, 2014 119.72 120.05 120.05 120.05 3,957,894 +0.21(+0.18%)
Jan 16, 2014 119.94 120.89 119.72 119.83 3,583,026 -0.35(-0.29%)
Jan 15, 2014 119.66 120.58 119.77 120.18 3,546,168 +0.52(+0.44%)
Jan 14, 2014 120.38 121.11 117.78 119.66 9,872,537 -0.59(-0.49%)
Jan 13, 2014 120.98 121.48 119.98 120.25 5,219,895 -1.03(-0.85%)
Jan 10, 2014 122.04 122.05 120.42 121.28 5,323,455 -0.20(-0.16%)
Jan 09, 2014 120.94 121.81 120.12 121.47 4,707,585 +1.12(+0.93%)
Jan 08, 2014 120.24 120.85 119.11 120.36 4,956,741 +0.27(+0.22%)
Jan 07, 2014 118.44 120.59 118.37 120.09 4,959,251 +1.80(+1.52%)
Jan 06, 2014 119.14 119.45 117.77 118.30 4,908,647 +0.67(+0.57%)
Jan 03, 2014 117.14 118.37 117.13 117.62 3,717,800 +0.81(+0.70%)
Jan 02, 2014 116.24 117.30 115.82 116.81 3,936,371 +0.15(+0.13%)
Dec 31, 2013 116.37 116.65 116.65 116.65 2,452,404 +0.49(+0.42%)
Dec 30, 2013 117.23 117.41 115.84 116.17 2,810,918 -0.84(-0.72%)
Dec 27, 2013 118.53 118.70 116.91 117.00 2,580,375 -1.17(-0.99%)
Dec 26, 2013 117.24 118.45 117.23 118.17 2,528,763 +1.23(+1.05%)
Dec 24, 2013 116.57 117.07 116.36 116.94 1,407,785 +0.37(+0.32%)
Dec 23, 2013 117.68 118.02 116.51 116.58 3,444,215 -0.23(-0.20%)
Dec 20, 2013 115.80 117.82 115.80 116.81 6,388,090 +1.28(+1.11%)
Dec 19, 2013 115.48 116.43 114.47 115.53 3,671,223 -0.27(-0.24%)
Dec 18, 2013 116.12 116.61 113.53 115.80 6,588,770 -0.33(-0.29%)
Dec 17, 2013 118.03 118.03 115.69 116.13 7,880,036 +0.99(+0.86%)
Dec 16, 2013 114.78 115.55 114.47 115.14 4,086,613 +0.76(+0.66%)
Dec 13, 2013 114.11 114.74 113.79 114.38 3,674,220 +0.74(+0.65%)
Dec 12, 2013 112.91 114.23 112.73 113.64 4,231,170 +0.34(+0.30%)
Dec 11, 2013 114.27 114.36 113.19 113.30 3,918,003 -0.97(-0.85%)
Dec 10, 2013 114.23 115.42 112.97 114.27 4,751,867 -0.84(-0.73%)
Dec 09, 2013 115.80 116.19 115.01 115.11 4,443,279 -0.43(-0.37%)
Dec 06, 2013 115.02 116.02 114.53 115.53 6,250,609 +2.09(+1.85%)
Dec 05, 2013 112.18 113.76 112.18 113.44 4,186,674 +1.05(+0.94%)
Dec 04, 2013 112.59 112.94 111.58 112.39 6,010,621 -0.43(-0.38%)
Dec 03, 2013 114.47 114.47 112.75 112.82 6,047,924 -1.85(-1.61%)
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.