Skip to main content

Boeing Co (NY: BA )

191.91 -0.04 (-0.02%)
Streaming Delayed Price Updated: 9:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 104.99 105.49 104.07 104.13 6,450,085 -1.56(-1.48%)
Jul 30, 2014 106.48 107.00 105.24 105.70 4,684,399 -0.03(-0.02%)
Jul 29, 2014 106.58 106.86 105.62 105.72 4,745,488 -0.64(-0.60%)
Jul 28, 2014 106.69 107.66 105.58 106.36 5,764,551 -0.12(-0.11%)
Jul 25, 2014 107.59 107.63 105.80 106.48 7,085,622 -1.04(-0.96%)
Jul 24, 2014 108.83 108.95 107.17 107.52 11,924,012 -2.00(-1.82%)
Jul 23, 2014 110.45 110.98 108.92 109.52 14,222,603 -2.62(-2.34%)
Jul 22, 2014 111.49 112.37 111.13 112.14 5,889,882 +1.24(+1.12%)
Jul 21, 2014 110.03 111.00 109.57 110.89 3,162,886 +0.57(+0.52%)
Jul 18, 2014 109.23 110.48 109.12 110.32 3,595,294 +1.52(+1.40%)
Jul 17, 2014 109.95 110.79 108.72 108.80 6,119,313 -1.33(-1.21%)
Jul 16, 2014 111.98 111.98 109.89 110.13 6,082,091 -1.45(-1.30%)
Jul 15, 2014 112.63 112.63 110.93 111.58 5,687,635 -0.36(-0.32%)
Jul 14, 2014 111.42 112.86 111.28 111.95 6,088,626 +1.24(+1.12%)
Jul 11, 2014 109.92 110.84 109.22 110.71 3,696,222 +1.12(+1.03%)
Jul 10, 2014 108.51 110.31 108.14 109.59 4,550,811 +0.00(+0.00%)
Jul 09, 2014 110.90 110.91 108.83 109.59 9,281,823 +0.00(+0.00%)
Jul 08, 2014 111.40 111.47 108.83 109.59 6,615,638 -1.99(-1.78%)
Jul 07, 2014 110.72 111.93 110.43 111.57 3,652,618 +0.50(+0.45%)
Jul 03, 2014 110.62 111.07 111.07 111.07 2,311,080 +0.77(+0.70%)
Jul 02, 2014 110.76 111.06 110.06 110.30 3,307,544 -0.46(-0.41%)
Jul 01, 2014 110.34 110.92 110.08 110.76 4,364,329 +0.80(+0.72%)
Jun 30, 2014 110.55 110.55 109.08 109.97 6,602,634 -1.13(-1.02%)
Jun 27, 2014 110.69 111.31 110.25 111.10 4,267,194 +0.45(+0.41%)
Jun 26, 2014 110.12 111.01 109.22 110.65 4,527,291 +0.83(+0.76%)
Jun 25, 2014 111.53 111.62 109.15 109.82 9,173,348 -1.81(-1.62%)
Jun 24, 2014 112.79 113.43 111.50 111.63 4,991,945 -1.47(-1.30%)
Jun 23, 2014 114.37 114.55 112.92 113.10 5,128,128 -1.08(-0.95%)
Jun 20, 2014 115.37 115.89 114.17 114.18 9,355,667 -0.62(-0.54%)
Jun 19, 2014 114.50 114.89 113.92 114.80 3,232,432 +0.29(+0.26%)
Jun 18, 2014 114.62 114.67 113.25 114.50 3,305,798 +0.03(+0.02%)
Jun 17, 2014 114.18 115.00 113.85 114.48 2,569,916 -0.08(-0.07%)
Jun 16, 2014 114.26 115.07 113.79 114.56 2,501,327 +0.22(+0.19%)
Jun 13, 2014 114.55 114.91 113.70 114.34 2,750,053 +0.09(+0.08%)
Jun 12, 2014 115.70 115.97 113.78 114.25 4,419,932 -1.65(-1.42%)
Jun 11, 2014 116.90 117.14 115.66 115.91 6,428,400 -2.72(-2.29%)
Jun 10, 2014 118.92 119.06 117.80 118.63 2,711,725 -0.86(-0.72%)
Jun 06, 2014 118.75 119.49 118.52 119.49 3,137,352 +1.23(+1.04%)
Jun 05, 2014 117.24 118.74 117.24 118.26 4,035,959 +1.29(+1.10%)
Jun 04, 2014 117.15 117.16 116.33 116.97 3,010,051 -0.47(-0.40%)
Jun 03, 2014 117.37 118.00 117.22 117.44 2,855,950 -0.02(-0.01%)
Jun 02, 2014 117.11 117.57 116.48 117.46 3,042,704 +0.56(+0.48%)
May 30, 2014 116.40 117.06 115.85 116.90 3,196,318 +0.10(+0.08%)
May 29, 2014 116.43 116.86 116.19 116.80 2,582,068 +0.70(+0.60%)
May 28, 2014 115.97 116.81 115.97 116.10 3,019,003 +0.14(+0.12%)
May 27, 2014 115.03 116.00 114.84 115.97 3,569,630 +1.52(+1.33%)
May 23, 2014 114.09 114.44 114.44 114.44 2,263,296 +0.33(+0.29%)
May 22, 2014 113.80 114.50 113.46 114.11 1,892,059 +0.92(+0.82%)
May 21, 2014 112.73 113.60 112.39 113.19 2,864,392 +1.19(+1.07%)
May 20, 2014 113.17 113.74 111.56 112.00 3,465,693 -1.53(-1.35%)
May 19, 2014 112.72 114.15 112.66 113.53 2,431,014 +0.47(+0.41%)
May 16, 2014 113.49 113.84 112.39 113.06 3,430,085 -0.35(-0.31%)
May 15, 2014 114.69 114.83 112.85 113.41 4,160,856 -1.54(-1.34%)
May 14, 2014 115.64 115.79 114.69 114.94 3,336,664 -0.40(-0.35%)
May 13, 2014 114.96 115.67 114.83 115.34 3,623,480 +0.73(+0.64%)
May 12, 2014 113.93 114.94 113.78 114.61 3,798,757 +1.30(+1.14%)
May 09, 2014 112.59 113.51 112.26 113.31 2,943,564 +0.46(+0.41%)
May 08, 2014 112.51 113.46 112.51 112.85 3,457,831 +0.19(+0.17%)
May 07, 2014 113.03 113.31 111.67 112.66 3,348,462 +0.22(+0.19%)
May 06, 2014 113.24 113.38 112.34 112.45 4,553,043 -0.97(-0.86%)
May 05, 2014 110.87 113.78 110.83 113.42 4,678,544 +1.74(+1.56%)
May 02, 2014 110.62 112.08 110.54 111.68 4,379,312 +1.27(+1.15%)
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.