Boeing Co (NY: BA )

232.93 USD -2.54 (-1.08%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 152.23 152.25 149.94 150.08 2,975,502 -2.62(-1.72%)
Mar 30, 2015 150.08 153.17 149.98 152.70 3,737,582 +3.85(+2.59%)
Mar 27, 2015 148.59 149.31 147.49 148.85 2,600,252 +0.68(+0.46%)
Mar 26, 2015 147.83 148.85 145.96 148.17 3,627,266 -0.06(-0.04%)
Mar 25, 2015 151.40 152.04 148.13 148.23 3,747,669 -3.42(-2.26%)
Mar 24, 2015 151.96 152.62 151.35 151.65 3,319,174 -1.16(-0.76%)
Mar 23, 2015 154.98 154.98 152.81 152.81 3,029,523 -1.69(-1.09%)
Mar 20, 2015 155.04 155.49 154.48 154.50 4,464,270 +0.39(+0.25%)
Mar 19, 2015 154.91 155.33 153.66 154.11 2,539,041 -1.62(-1.04%)
Mar 18, 2015 154.04 155.99 152.11 155.73 4,053,609 +1.22(+0.79%)
Mar 17, 2015 152.88 155.00 152.73 154.51 2,925,179 +0.84(+0.55%)
Mar 16, 2015 152.39 154.19 152.27 153.67 2,742,676 +2.10(+1.39%)
Mar 13, 2015 151.89 152.39 149.79 151.57 3,569,581 -0.47(-0.31%)
Mar 12, 2015 151.28 152.92 151.28 152.04 2,964,805 +0.87(+0.58%)
Mar 11, 2015 152.51 152.69 151.17 151.17 3,395,366 -1.25(-0.82%)
Mar 10, 2015 153.30 154.13 152.42 152.42 3,839,411 -2.33(-1.51%)
Mar 09, 2015 153.30 155.61 153.15 154.75 3,432,856 +1.63(+1.06%)
Mar 06, 2015 153.92 155.03 152.81 153.12 3,556,216 -1.35(-0.87%)
Mar 05, 2015 154.86 155.98 154.31 154.47 3,327,292 +0.12(+0.08%)
Mar 04, 2015 154.62 155.22 155.57 154.35 4,476,113 -1.22(-0.78%)
Mar 03, 2015 154.71 156.91 154.17 155.57 8,655,718 +1.77(+1.15%)
Mar 02, 2015 150.85 154.15 150.75 153.80 4,622,753 +2.95(+1.96%)
Feb 27, 2015 151.00 151.89 150.45 150.85 4,330,678 -0.88(-0.58%)
Feb 26, 2015 152.31 152.38 150.81 151.73 5,149,021 -1.28(-0.84%)
Feb 25, 2015 154.30 154.74 152.14 153.01 4,800,228 -1.37(-0.89%)
Feb 24, 2015 153.50 154.78 153.21 154.38 4,391,501 -0.36(-0.23%)
Feb 23, 2015 155.00 155.92 153.36 154.74 8,619,919 -3.57(-2.26%)
Feb 20, 2015 153.80 158.83 153.80 158.31 9,365,978 +4.56(+2.97%)
Feb 19, 2015 151.05 154.24 151.00 153.75 4,382,144 +2.58(+1.71%)
Feb 18, 2015 149.70 151.62 149.37 151.17 3,722,107 +1.25(+0.83%)
Feb 17, 2015 148.72 149.96 148.52 149.92 3,622,299 +0.19(+0.13%)
Feb 13, 2015 147.98 149.73 149.73 149.73 3,418,600 +1.64(+1.11%)
Feb 12, 2015 148.26 148.57 147.68 148.09 2,998,761 +0.17(+0.11%)
Feb 11, 2015 147.51 148.38 147.09 147.92 3,271,169 -0.12(-0.08%)
Feb 10, 2015 148.20 148.71 147.50 148.04 4,033,583 +0.46(+0.31%)
Feb 09, 2015 146.16 148.16 145.63 147.58 4,203,129 -0.42(-0.28%)
Feb 06, 2015 148.62 148.89 147.70 148.00 4,398,762 -0.60(-0.40%)
Feb 05, 2015 147.26 148.87 146.46 148.60 4,252,565 +1.38(+0.94%)
Feb 04, 2015 145.97 148.39 145.93 147.22 4,765,614 -0.12(-0.08%)
Feb 03, 2015 146.37 148.00 146.18 147.34 5,978,090 +1.08(+0.74%)
Feb 02, 2015 143.72 146.59 143.05 146.26 6,790,894 +0.89(+0.61%)
Jan 30, 2015 146.22 146.85 144.37 145.37 11,271,116 -2.41(-1.63%)
Jan 29, 2015 139.69 148.25 139.63 147.78 15,158,339 +8.14(+5.83%)
Jan 28, 2015 136.30 141.88 135.92 139.64 14,352,845 +7.16(+5.40%)
Jan 27, 2015 132.40 132.99 130.74 132.48 5,237,666 -1.59(-1.19%)
Jan 26, 2015 135.00 135.25 133.53 134.07 3,900,522 -0.55(-0.41%)
Jan 23, 2015 135.57 135.78 134.60 134.62 3,828,329 -1.02(-0.75%)
Jan 22, 2015 133.38 136.21 133.05 135.64 4,971,073 +3.23(+2.44%)
Jan 21, 2015 130.87 132.87 130.57 132.41 2,898,621 +1.19(+0.91%)
Jan 20, 2015 131.45 132.00 129.45 131.22 3,142,986 +0.44(+0.34%)
Jan 16, 2015 129.75 130.78 130.78 130.78 4,425,600 +0.64(+0.49%)
Jan 15, 2015 130.38 131.83 129.70 130.14 3,901,990 -0.24(-0.18%)
Jan 14, 2015 129.03 131.29 128.95 130.38 3,554,838 -0.79(-0.60%)
Jan 13, 2015 132.00 133.91 130.17 131.17 3,441,354 +0.30(+0.23%)
Jan 12, 2015 132.24 132.26 129.95 130.87 3,545,166 -0.67(-0.51%)
Jan 09, 2015 131.59 132.26 130.93 131.54 3,056,368 -0.26(-0.20%)
Jan 08, 2015 130.60 131.99 130.40 131.80 4,498,923 +2.29(+1.77%)
Jan 07, 2015 128.74 129.97 128.72 129.51 3,573,147 +1.98(+1.55%)
Jan 06, 2015 129.05 129.62 126.18 127.53 4,991,808 -1.52(-1.18%)
Jan 05, 2015 129.66 129.92 128.61 129.05 4,999,679 -0.90(-0.69%)
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.