Skip to main content

Boeing Co (NY: BA )

137.62 -3.91 (-2.76%)
Streaming Delayed Price Updated: 12:54 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2016 134.38 135.00 133.23 134.01 3,703,832 -0.79(-0.59%)
Apr 29, 2016 134.42 135.23 132.81 134.80 3,716,685 +0.00(+0.00%)
Apr 28, 2016 136.29 137.72 134.50 134.80 4,936,233 -2.28(-1.66%)
Apr 27, 2016 133.20 137.89 131.94 137.08 6,930,700 +3.84(+2.88%)
Apr 26, 2016 131.25 133.27 131.06 133.24 6,103,285 +2.49(+1.90%)
Apr 25, 2016 130.45 131.00 129.31 130.75 4,600,056 -0.30(-0.23%)
Apr 22, 2016 131.09 131.83 130.50 131.05 3,858,140 +0.31(+0.24%)
Apr 21, 2016 130.98 132.64 130.30 130.74 4,799,625 +0.17(+0.13%)
Apr 20, 2016 128.55 131.36 128.49 130.57 6,799,035 -2.11(-1.59%)
Apr 19, 2016 132.57 133.85 132.21 132.68 2,931,033 +0.71(+0.54%)
Apr 18, 2016 131.13 132.25 130.32 131.97 3,056,130 +0.84(+0.64%)
Apr 15, 2016 130.95 131.60 130.68 131.13 5,008,698 +0.28(+0.21%)
Apr 14, 2016 131.50 131.95 130.53 130.85 4,527,589 -0.29(-0.22%)
Apr 13, 2016 130.49 131.50 129.81 131.14 3,514,770 +1.67(+1.29%)
Apr 12, 2016 127.62 130.38 126.68 129.47 4,238,120 +1.56(+1.22%)
Apr 11, 2016 128.25 129.90 127.68 127.91 3,611,667 +0.03(+0.02%)
Apr 08, 2016 128.04 130.02 127.61 127.88 3,939,827 +0.88(+0.69%)
Apr 07, 2016 127.00 128.94 126.56 127.00 4,596,320 -0.93(-0.73%)
Apr 06, 2016 127.16 128.04 125.75 127.93 3,998,013 +0.90(+0.71%)
Apr 05, 2016 126.15 128.59 125.58 127.03 4,660,145 +0.69(+0.55%)
Apr 04, 2016 126.54 127.97 125.88 126.34 5,035,246 -0.62(-0.49%)
Apr 01, 2016 126.23 127.09 125.11 126.96 5,327,979 +0.02(+0.02%)
Mar 31, 2016 128.09 128.38 125.25 126.94 8,758,193 -1.64(-1.28%)
Mar 30, 2016 131.48 132.73 128.02 128.58 5,948,293 -2.30(-1.76%)
Mar 29, 2016 129.83 130.93 128.18 130.88 4,910,240 -0.41(-0.31%)
Mar 28, 2016 132.53 132.62 130.55 131.29 3,352,222 -0.83(-0.63%)
Mar 24, 2016 131.61 132.12 132.12 132.12 4,573,100 -0.74(-0.56%)
Mar 23, 2016 134.99 135.00 132.74 132.86 4,360,958 -2.26(-1.67%)
Mar 22, 2016 135.14 136.10 134.78 135.12 4,988,533 -0.74(-0.54%)
Mar 21, 2016 133.46 136.78 133.39 135.86 5,671,395 +1.90(+1.42%)
Mar 18, 2016 131.24 134.68 131.01 133.96 9,108,420 +3.26(+2.49%)
Mar 17, 2016 128.07 131.60 127.42 130.70 5,800,942 +3.13(+2.45%)
Mar 16, 2016 126.24 128.13 125.75 127.57 5,154,713 +1.21(+0.96%)
Mar 15, 2016 125.55 126.37 124.21 126.36 3,717,494 +0.02(+0.02%)
Mar 14, 2016 123.93 127.00 123.86 126.34 4,282,901 +1.71(+1.37%)
Mar 11, 2016 124.13 125.50 123.86 124.63 3,260,119 +1.69(+1.37%)
Mar 10, 2016 123.14 123.82 121.43 122.94 4,109,743 +0.08(+0.07%)
Mar 09, 2016 122.38 123.26 122.03 122.86 3,379,341 +0.51(+0.42%)
Mar 08, 2016 121.98 122.97 121.31 122.35 5,255,729 -0.55(-0.45%)
Mar 07, 2016 120.80 123.32 120.57 122.90 4,492,729 +1.83(+1.51%)
Mar 04, 2016 120.17 122.23 119.91 121.07 4,421,538 +1.46(+1.22%)
Mar 03, 2016 118.84 119.73 118.25 119.61 3,404,500 -0.04(-0.03%)
Mar 02, 2016 119.63 120.75 118.50 119.65 4,292,190 -0.31(-0.26%)
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.