Skip to main content

Boeing Co (NY: BA )

181.06 +4.56 (+2.58%)
Streaming Delayed Price Updated: 11:24 AM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 118.52 118.76 117.23 117.51 2,389,561 -0.37(-0.31%)
Nov 26, 2014 118.03 117.88 117.88 117.88 3,041,426 -0.03(-0.02%)
Nov 25, 2014 117.85 118.60 117.85 117.91 4,918,263 +0.17(+0.15%)
Nov 24, 2014 116.72 117.85 116.71 117.73 4,652,036 +1.60(+1.38%)
Nov 21, 2014 116.08 116.64 115.90 116.13 4,833,110 +0.94(+0.82%)
Nov 20, 2014 114.52 115.80 114.32 115.19 4,633,803 +0.08(+0.07%)
Nov 19, 2014 114.22 116.10 113.92 115.11 5,758,838 +0.83(+0.73%)
Nov 18, 2014 112.43 114.86 111.99 114.28 6,518,465 +1.96(+1.74%)
Nov 17, 2014 112.56 112.97 111.56 112.32 4,290,855 -0.38(-0.34%)
Nov 14, 2014 112.42 113.51 111.82 112.70 7,129,457 +0.29(+0.26%)
Nov 13, 2014 109.97 112.79 109.97 112.42 6,646,871 +2.33(+2.11%)
Nov 12, 2014 108.90 110.36 108.86 110.09 3,515,620 +0.45(+0.41%)
Nov 11, 2014 108.96 109.97 108.85 109.64 3,491,180 +0.63(+0.58%)
Nov 10, 2014 109.21 109.32 108.28 109.01 2,996,668 +0.17(+0.15%)
Nov 07, 2014 109.27 109.28 108.60 108.85 2,705,946 -0.11(-0.10%)
Nov 06, 2014 108.87 109.15 107.90 108.96 2,677,497 +0.31(+0.29%)
Nov 05, 2014 110.21 110.42 108.63 108.65 3,811,930 -0.78(-0.71%)
Nov 04, 2014 109.51 110.18 108.92 109.42 4,237,315 -0.16(-0.15%)
Nov 03, 2014 109.00 109.78 108.59 109.59 4,473,105 +0.97(+0.90%)
Oct 31, 2014 108.72 109.47 108.46 108.61 5,369,022 +0.95(+0.88%)
Oct 30, 2014 106.54 107.93 106.09 107.67 2,955,066 +0.64(+0.60%)
Oct 29, 2014 108.24 108.24 106.57 107.02 3,733,324 -0.46(-0.43%)
Oct 28, 2014 106.52 107.64 106.05 107.48 4,788,254 +1.30(+1.22%)
Oct 27, 2014 106.20 106.28 105.44 106.19 3,385,546 -0.11(-0.10%)
Oct 24, 2014 106.26 106.81 105.44 106.29 4,618,987 +0.18(+0.17%)
Oct 23, 2014 105.45 106.85 105.27 106.11 8,977,372 +0.50(+0.48%)
Oct 22, 2014 111.29 111.30 105.51 105.61 15,915,765 -4.93(-4.46%)
Oct 21, 2014 108.88 110.64 108.63 110.54 5,989,621 +2.44(+2.26%)
Oct 20, 2014 107.29 108.45 106.95 108.09 4,227,431 +0.93(+0.87%)
Oct 17, 2014 106.13 107.71 105.89 107.16 5,603,351 +2.56(+2.45%)
Oct 16, 2014 103.40 105.48 102.95 104.60 5,166,589 +0.09(+0.08%)
Oct 15, 2014 105.27 105.32 101.15 104.51 8,991,936 -1.83(-1.72%)
Oct 14, 2014 105.95 107.28 104.97 106.34 4,333,518 +1.60(+1.53%)
Oct 13, 2014 106.13 107.12 104.57 104.74 4,465,229 -0.91(-0.86%)
Oct 10, 2014 106.84 107.27 105.65 105.65 4,853,367 -1.10(-1.03%)
Oct 09, 2014 108.45 108.48 106.36 106.75 5,606,266 -1.93(-1.78%)
Oct 08, 2014 107.36 108.77 106.22 108.68 4,155,760 +1.44(+1.35%)
Oct 07, 2014 109.15 109.15 107.21 107.23 4,099,529 -2.56(-2.33%)
Oct 06, 2014 110.51 110.60 109.02 109.79 3,083,205 -0.09(-0.08%)
Oct 03, 2014 108.40 110.32 108.40 109.88 3,543,623 +1.90(+1.76%)
Oct 02, 2014 108.17 109.17 107.68 107.97 3,688,693 -0.44(-0.40%)
Oct 01, 2014 110.75 110.75 108.09 108.41 6,062,795 -2.36(-2.13%)
Sep 30, 2014 111.80 112.51 110.70 110.76 4,610,196 -1.21(-1.08%)
Sep 29, 2014 110.61 112.63 110.43 111.97 4,014,531 +0.07(+0.06%)
Sep 26, 2014 110.60 112.17 110.40 111.90 2,903,029 +1.35(+1.22%)
Sep 25, 2014 111.57 111.73 110.44 110.55 3,350,088 -1.25(-1.12%)
Sep 24, 2014 110.83 112.00 110.63 111.81 3,321,458 +1.04(+0.94%)
Sep 23, 2014 111.55 111.77 110.46 110.76 3,407,634 -1.07(-0.96%)
Sep 22, 2014 112.49 112.93 111.70 111.83 3,317,491 -0.64(-0.57%)
Sep 19, 2014 112.41 112.78 112.10 112.48 6,481,137 +0.67(+0.60%)
Sep 18, 2014 111.30 112.08 111.30 111.81 3,130,181 +0.71(+0.64%)
Sep 17, 2014 111.52 111.63 110.61 111.09 3,610,309 +0.38(+0.35%)
Sep 16, 2014 109.74 111.04 109.32 110.71 3,886,442 +0.88(+0.80%)
Sep 15, 2014 110.36 110.39 109.29 109.83 3,755,807 -0.56(-0.50%)
Sep 12, 2014 110.86 110.92 110.09 110.39 3,575,697 -0.60(-0.54%)
Sep 11, 2014 111.15 111.29 110.61 110.99 2,286,951 -0.50(-0.45%)
Sep 10, 2014 111.71 111.71 110.85 111.49 3,530,872 +0.01(+0.01%)
Sep 09, 2014 111.14 111.89 110.97 111.48 5,596,455 +0.20(+0.18%)
Sep 08, 2014 109.48 111.52 109.48 111.28 7,018,944 +2.86(+2.64%)
Sep 05, 2014 109.07 109.07 107.91 108.42 5,655,669 -0.67(-0.61%)
Sep 04, 2014 109.89 110.22 108.92 109.09 3,431,665 -0.42(-0.38%)
Sep 03, 2014 109.09 109.77 108.87 109.51 4,561,716 +0.40(+0.37%)
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.