Boeing Co (NY: BA )

214.11 USD +5.60 (+2.69%)
Streaming Delayed Price Updated: 10:23 AM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 127.35 126.80 126.80 126.80 3,032,700 -0.31(-0.24%)
Aug 28, 2014 127.34 127.75 126.72 127.11 3,070,343 -1.09(-0.85%)
Aug 27, 2014 128.77 128.83 127.95 128.20 3,079,182 -0.40(-0.31%)
Aug 26, 2014 128.69 129.13 128.31 128.60 2,333,451 +0.27(+0.21%)
Aug 25, 2014 128.08 128.49 127.82 128.33 2,314,353 +0.87(+0.68%)
Aug 22, 2014 127.33 127.80 126.96 127.46 2,400,949 -0.04(-0.03%)
Aug 21, 2014 127.54 127.78 126.78 127.50 2,524,057 +0.15(+0.12%)
Aug 20, 2014 125.89 127.71 125.58 127.35 4,331,407 +1.77(+1.41%)
Aug 19, 2014 125.22 125.79 125.11 125.58 2,991,250 +0.60(+0.48%)
Aug 18, 2014 123.58 125.24 123.57 124.98 4,201,445 +1.82(+1.48%)
Aug 15, 2014 124.50 124.50 122.17 123.16 4,573,022 -0.95(-0.77%)
Aug 14, 2014 122.20 124.69 122.20 124.11 4,824,640 +2.13(+1.75%)
Aug 13, 2014 120.67 122.23 120.67 121.98 2,645,583 +1.51(+1.25%)
Aug 12, 2014 120.51 120.94 120.01 120.47 2,304,913 -0.33(-0.27%)
Aug 11, 2014 121.15 121.76 120.75 120.80 2,808,272 +0.17(+0.14%)
Aug 08, 2014 119.80 120.65 119.28 120.63 4,349,725 +0.79(+0.66%)
Aug 07, 2014 119.00 120.22 118.87 119.84 4,650,601 +1.50(+1.27%)
Aug 06, 2014 119.32 119.36 117.87 118.34 6,239,217 -2.93(-2.42%)
Aug 05, 2014 119.67 121.98 119.66 121.27 6,080,536 +1.34(+1.12%)
Aug 04, 2014 120.80 121.19 119.77 119.93 4,469,468 -0.45(-0.37%)
Aug 01, 2014 120.45 121.71 119.64 120.38 5,852,726 -0.10(-0.08%)
Jul 31, 2014 121.47 122.05 120.41 120.48 5,574,902 -1.81(-1.48%)
Jul 30, 2014 123.20 123.80 121.76 122.29 4,048,794 -0.03(-0.02%)
Jul 29, 2014 123.31 123.63 122.20 122.32 4,101,594 -0.74(-0.60%)
Jul 28, 2014 123.44 124.56 122.16 123.06 4,982,385 -0.14(-0.11%)
Jul 25, 2014 124.48 124.53 122.41 123.20 6,124,206 -1.20(-0.96%)
Jul 24, 2014 125.92 126.05 124.00 124.40 10,306,096 -2.31(-1.82%)
Jul 23, 2014 127.79 128.40 126.02 126.71 12,292,801 -3.03(-2.34%)
Jul 22, 2014 128.99 130.01 128.58 129.74 5,090,710 +1.44(+1.12%)
Jul 21, 2014 127.30 128.42 126.77 128.30 2,733,728 +0.66(+0.52%)
Jul 18, 2014 126.38 127.82 126.25 127.64 3,107,465 +1.76(+1.40%)
Jul 17, 2014 127.21 128.18 125.79 125.88 5,289,011 -1.54(-1.21%)
Jul 16, 2014 129.56 129.56 127.14 127.42 5,256,839 -1.68(-1.30%)
Jul 15, 2014 130.31 130.31 128.34 129.10 4,915,905 -0.42(-0.32%)
Jul 14, 2014 128.91 130.58 128.76 129.52 5,262,488 +1.43(+1.12%)
Jul 11, 2014 127.18 128.24 126.36 128.09 3,194,698 +1.30(+1.03%)
Jul 10, 2014 125.54 127.63 125.12 126.79 3,933,332 +0.00(+0.00%)
Jul 09, 2014 128.31 128.32 125.91 126.79 8,022,414 +0.00(+0.00%)
Jul 08, 2014 128.89 128.97 125.92 126.79 5,717,992 -2.30(-1.78%)
Jul 07, 2014 128.10 129.50 127.77 129.09 3,157,011 +0.58(+0.45%)
Jul 03, 2014 127.99 128.51 128.51 128.51 1,997,500 +0.89(+0.70%)
Jul 02, 2014 128.15 128.50 127.34 127.62 2,858,758 -0.53(-0.41%)
Jul 01, 2014 127.66 128.33 127.36 128.15 3,772,153 +0.92(+0.72%)
Jun 30, 2014 127.91 127.91 126.20 127.23 5,706,752 -1.31(-1.02%)
Jun 27, 2014 128.07 128.78 127.56 128.54 3,688,198 +0.52(+0.41%)
Jun 26, 2014 127.41 128.44 126.36 128.02 3,913,003 +0.96(+0.76%)
Jun 25, 2014 129.04 129.14 126.28 127.06 7,928,657 -2.09(-1.62%)
Jun 24, 2014 130.50 131.24 129.00 129.15 4,314,610 -1.70(-1.30%)
Jun 23, 2014 132.32 132.53 130.65 130.85 4,432,315 -1.25(-0.95%)
Jun 20, 2014 133.48 134.08 132.09 132.10 8,086,238 -0.72(-0.54%)
Jun 19, 2014 132.48 132.93 131.80 132.82 2,793,838 +0.34(+0.26%)
Jun 18, 2014 132.61 132.67 131.03 132.48 2,857,249 +0.03(+0.02%)
Jun 17, 2014 132.10 133.05 131.72 132.45 2,221,216 -0.09(-0.07%)
Jun 16, 2014 132.20 133.13 131.65 132.54 2,161,933 +0.25(+0.19%)
Jun 13, 2014 132.53 132.95 131.55 132.29 2,376,911 +0.10(+0.08%)
Jun 12, 2014 133.86 134.17 131.64 132.19 3,820,211 -1.91(-1.42%)
Jun 11, 2014 135.25 135.53 133.82 134.10 5,556,159 -3.15(-2.30%)
Jun 10, 2014 137.59 137.75 136.29 137.25 2,343,783 -1.00(-0.72%)
Jun 06, 2014 137.39 138.25 137.12 138.25 2,711,659 +1.43(+1.05%)
Jun 05, 2014 135.65 137.38 135.65 136.82 3,488,338 +1.49(+1.10%)
Jun 04, 2014 135.54 135.55 134.59 135.33 2,601,631 -0.55(-0.40%)
Jun 03, 2014 135.80 136.53 135.62 135.88 2,468,439 -0.02(-0.01%)
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.