Skip to main content

Boeing Co (NY: BA )

167.96 -4.12 (-2.39%)
Streaming Delayed Price Updated: 3:08 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 134.82 135.23 134.18 134.25 1,680,858 -0.47(-0.35%)
Nov 27, 2013 135.05 136.30 134.17 134.72 3,350,895 -0.06(-0.04%)
Nov 26, 2013 133.00 135.44 132.56 134.78 4,200,134 +1.78(+1.34%)
Nov 25, 2013 134.01 134.86 130.58 133.00 7,168,087 -2.97(-2.18%)
Nov 22, 2013 133.49 136.12 133.43 135.97 4,290,226 +3.04(+2.29%)
Nov 21, 2013 132.45 133.29 131.20 132.93 4,700,282 +0.48(+0.36%)
Nov 20, 2013 135.80 135.89 132.29 132.45 8,633,906 -4.53(-3.31%)
Nov 19, 2013 138.50 138.79 136.70 136.98 3,952,296 -1.38(-1.00%)
Nov 18, 2013 140.25 142.00 137.77 138.36 8,156,871 +2.28(+1.68%)
Nov 15, 2013 135.36 136.56 134.54 136.08 4,498,336 +0.99(+0.73%)
Nov 14, 2013 133.70 135.38 133.17 135.09 3,277,399 +1.92(+1.44%)
Nov 13, 2013 131.92 133.49 131.10 133.17 3,577,000 +0.84(+0.63%)
Nov 12, 2013 132.40 133.08 131.97 132.33 2,850,914 -0.20(-0.15%)
Nov 11, 2013 133.14 133.33 132.12 132.53 2,962,158 -0.96(-0.72%)
Nov 08, 2013 131.28 133.90 130.95 133.49 4,790,874 +1.98(+1.51%)
Nov 07, 2013 133.44 133.93 131.35 131.51 3,826,726 -1.58(-1.19%)
Nov 06, 2013 134.02 134.58 132.68 133.09 3,752,171 -0.48(-0.36%)
Nov 05, 2013 132.03 133.74 130.59 133.57 4,063,194 +0.78(+0.59%)
Nov 04, 2013 133.75 133.99 132.46 132.79 3,915,647 -0.24(-0.18%)
Nov 01, 2013 130.90 133.50 130.90 133.03 4,582,823 +2.53(+1.94%)
Oct 31, 2013 129.84 131.88 129.55 130.50 4,930,933 +0.82(+0.63%)
Oct 30, 2013 129.56 131.43 129.02 129.68 4,121,265 +0.02(+0.02%)
Oct 29, 2013 129.35 129.88 128.76 129.66 3,608,650 -0.22(-0.17%)
Oct 28, 2013 128.75 130.47 128.64 129.88 4,655,269 -1.31(-1.00%)
Oct 25, 2013 129.25 131.43 128.22 131.19 5,470,358 +2.21(+1.71%)
Oct 24, 2013 129.01 129.57 127.94 128.98 4,976,109 -0.04(-0.03%)
Oct 23, 2013 126.00 129.99 125.90 129.02 10,764,206 +6.54(+5.34%)
Oct 22, 2013 122.00 123.80 121.88 122.48 4,429,277 +1.01(+0.83%)
Oct 21, 2013 122.69 122.74 121.06 121.47 3,175,115 -1.05(-0.86%)
Oct 18, 2013 122.50 122.86 121.25 122.52 3,926,045 +0.23(+0.19%)
Oct 17, 2013 119.81 122.39 119.81 122.29 4,102,018 +1.95(+1.62%)
Oct 16, 2013 118.78 120.66 118.75 120.34 4,022,538 +2.16(+1.83%)
Oct 15, 2013 119.42 119.59 118.14 118.18 2,748,379 -1.28(-1.07%)
Oct 14, 2013 117.42 119.55 116.69 119.46 3,617,081 +1.48(+1.25%)
Oct 11, 2013 118.60 119.40 117.83 117.98 4,505,457 -0.92(-0.77%)
Oct 10, 2013 116.10 119.00 115.91 118.90 5,624,047 +4.43(+3.87%)
Oct 09, 2013 115.40 115.40 113.34 114.47 4,714,364 -0.97(-0.84%)
Oct 08, 2013 116.67 117.32 115.42 115.44 4,574,007 -1.25(-1.07%)
Oct 07, 2013 115.51 117.17 115.40 116.69 3,808,120 -0.51(-0.44%)
Oct 04, 2013 115.27 117.26 115.25 117.20 3,998,636 +1.96(+1.70%)
Oct 03, 2013 117.35 117.49 114.73 115.24 4,455,126 -2.60(-2.21%)
Oct 02, 2013 117.38 117.84 116.28 117.84 2,862,200 +0.09(+0.08%)
Oct 01, 2013 117.97 118.30 117.08 117.75 2,874,265 +0.25(+0.21%)
Sep 30, 2013 117.35 117.89 116.37 117.50 4,032,798 -1.24(-1.04%)
Sep 27, 2013 118.51 119.17 117.79 118.74 2,848,897 -0.64(-0.54%)
Sep 26, 2013 118.71 119.50 118.51 119.38 2,820,195 +0.87(+0.73%)
Sep 25, 2013 119.32 119.58 118.16 118.51 3,566,586 -0.49(-0.41%)
Sep 24, 2013 117.19 119.89 116.80 119.00 4,955,874 +1.49(+1.27%)
Sep 23, 2013 117.15 118.37 115.80 117.51 5,441,387 +0.88(+0.75%)
Sep 20, 2013 119.15 119.22 116.63 116.63 8,753,867 -2.41(-2.02%)
Sep 19, 2013 119.22 120.38 118.81 119.04 5,741,847 +0.64(+0.54%)
Sep 18, 2013 117.28 119.52 116.55 118.40 6,325,648 +1.29(+1.10%)
Sep 17, 2013 115.78 117.48 115.59 117.11 5,308,300 +1.44(+1.24%)
Sep 16, 2013 114.62 115.89 113.26 115.67 7,728,036 +4.34(+3.90%)
Sep 13, 2013 109.93 111.33 109.56 111.33 3,506,330 +1.53(+1.39%)
Sep 12, 2013 109.19 110.22 109.14 109.80 4,766,793 +0.57(+0.52%)
Sep 11, 2013 108.25 109.23 107.80 109.23 3,301,307 +1.06(+0.98%)
Sep 10, 2013 107.64 108.45 107.40 108.17 3,847,983 +0.98(+0.91%)
Sep 09, 2013 106.58 107.38 106.56 107.19 2,876,749 +1.12(+1.06%)
Sep 06, 2013 107.00 107.38 105.11 106.07 3,265,329 -0.58(-0.54%)
Sep 05, 2013 106.16 106.98 105.67 106.65 2,554,987 +0.28(+0.26%)
Sep 04, 2013 105.05 107.12 104.62 106.37 3,837,478 +1.36(+1.30%)
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.