Boeing Co (NY: BA )

235.47 USD +5.66 (+2.46%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 140.06 140.06 138.44 138.72 3,434,761 -0.01(-0.01%)
Jun 29, 2015 140.96 141.32 138.58 138.73 3,754,320 -3.75(-2.63%)
Jun 26, 2015 143.03 143.04 141.89 142.48 3,153,251 +0.03(+0.02%)
Jun 25, 2015 143.27 143.76 142.34 142.45 2,150,968 -0.55(-0.38%)
Jun 24, 2015 143.76 144.80 142.51 143.00 3,989,088 -1.43(-0.99%)
Jun 23, 2015 146.33 146.45 143.80 144.43 2,864,424 -1.27(-0.87%)
Jun 22, 2015 146.07 146.21 145.09 145.70 2,086,105 +0.57(+0.39%)
Jun 19, 2015 145.19 146.10 144.95 145.13 4,837,280 -0.25(-0.17%)
Jun 18, 2015 143.91 146.53 143.91 145.38 3,728,900 +1.95(+1.36%)
Jun 17, 2015 142.87 144.00 141.90 143.43 2,773,047 +1.09(+0.77%)
Jun 16, 2015 141.42 143.58 141.42 142.34 2,450,557 +0.05(+0.04%)
Jun 15, 2015 142.04 142.25 141.28 142.29 2,631,428 -0.51(-0.36%)
Jun 12, 2015 142.62 142.86 141.09 142.80 2,395,238 -0.16(-0.11%)
Jun 11, 2015 142.01 143.98 141.75 142.96 2,924,468 +1.34(+0.95%)
Jun 10, 2015 140.68 142.60 140.29 141.62 2,784,196 +1.52(+1.08%)
Jun 09, 2015 140.50 140.99 139.90 140.10 2,647,571 -0.54(-0.38%)
Jun 08, 2015 140.24 141.35 140.20 140.64 2,756,645 -0.09(-0.06%)
Jun 05, 2015 141.04 141.31 140.05 140.73 3,215,636 -0.46(-0.33%)
Jun 04, 2015 143.22 143.23 140.95 141.19 3,239,507 -2.62(-1.82%)
Jun 03, 2015 143.78 145.06 142.89 143.81 3,755,788 +0.56(+0.39%)
Jun 02, 2015 141.44 144.46 140.63 143.25 4,986,500 +2.00(+1.42%)
Jun 01, 2015 141.45 142.05 140.27 141.25 3,897,020 +0.73(+0.52%)
May 29, 2015 142.26 142.26 140.32 140.52 6,199,220 -1.81(-1.27%)
May 28, 2015 142.51 145.29 141.58 142.33 3,103,014 -0.67(-0.47%)
May 27, 2015 143.42 143.75 142.58 143.00 2,836,746 +0.20(+0.14%)
May 26, 2015 144.34 144.43 142.16 142.80 3,476,192 -2.01(-1.39%)
May 22, 2015 147.26 144.81 144.81 144.81 3,878,000 -2.54(-1.72%)
May 21, 2015 146.56 147.71 146.10 147.35 2,676,437 +0.93(+0.64%)
May 20, 2015 147.14 147.34 146.11 146.42 2,104,019 -0.63(-0.43%)
May 19, 2015 147.18 147.77 146.73 147.05 2,366,375 +0.34(+0.23%)
May 18, 2015 146.88 147.24 146.30 146.71 2,153,183 -0.17(-0.12%)
May 15, 2015 148.05 148.30 146.34 146.88 3,368,855 -1.08(-0.73%)
May 14, 2015 146.88 148.25 146.65 147.96 3,495,694 +2.34(+1.61%)
May 13, 2015 145.41 146.53 145.10 145.62 2,679,888 +0.19(+0.13%)
May 12, 2015 144.94 146.08 144.01 145.43 3,543,150 -0.46(-0.32%)
May 11, 2015 145.55 146.79 145.13 145.89 3,969,023 +0.43(+0.30%)
May 08, 2015 143.00 145.94 142.98 145.46 7,068,011 +3.97(+2.81%)
May 07, 2015 140.56 142.18 140.48 141.49 4,868,622 +0.45(+0.32%)
May 06, 2015 143.01 143.15 140.43 141.04 5,313,284 -1.87(-1.31%)
May 05, 2015 143.76 144.70 142.27 142.91 3,670,196 -1.11(-0.77%)
May 04, 2015 143.85 144.79 143.18 144.02 8,977,485 -0.65(-0.45%)
May 01, 2015 144.41 145.07 143.84 144.67 3,556,817 +1.33(+0.93%)
Apr 30, 2015 145.25 145.93 142.75 143.34 4,925,232 -2.81(-1.92%)
Apr 29, 2015 147.07 147.45 145.90 146.15 4,761,676 -1.36(-0.92%)
Apr 28, 2015 147.90 148.37 146.01 147.51 4,352,892 -0.29(-0.20%)
Apr 27, 2015 148.59 149.00 147.71 147.80 4,603,461 -0.60(-0.40%)
Apr 24, 2015 149.54 149.86 148.02 148.40 4,889,228 -1.47(-0.98%)
Apr 23, 2015 150.83 150.83 149.73 149.87 4,079,936 -1.32(-0.87%)
Apr 22, 2015 152.36 153.00 148.85 151.19 8,468,924 -2.14(-1.40%)
Apr 21, 2015 153.51 154.05 152.00 153.33 3,769,129 +0.66(+0.43%)
Apr 20, 2015 151.06 153.55 151.01 152.67 3,169,131 +3.07(+2.05%)
Apr 17, 2015 150.88 151.43 149.44 149.60 4,671,622 -2.37(-1.56%)
Apr 16, 2015 151.66 152.53 151.05 151.97 2,559,783 -0.46(-0.30%)
Apr 15, 2015 154.37 154.37 152.21 152.43 3,687,202 -0.78(-0.51%)
Apr 14, 2015 152.93 153.54 151.59 153.21 2,845,971 -0.03(-0.02%)
Apr 13, 2015 153.79 155.50 152.96 153.24 3,033,822 -1.14(-0.74%)
Apr 10, 2015 153.55 154.95 153.25 154.38 3,182,990 +0.96(+0.63%)
Apr 09, 2015 152.62 153.67 151.63 153.42 3,966,815 +0.06(+0.04%)
Apr 08, 2015 152.19 153.50 152.19 153.36 2,763,398 +1.04(+0.68%)
Apr 07, 2015 151.27 153.50 151.14 152.32 4,299,482 +1.39(+0.92%)
Apr 06, 2015 148.15 151.45 148.00 150.93 3,371,457 +1.65(+1.11%)
Apr 02, 2015 149.14 149.28 149.28 149.28 2,934,200 +0.64(+0.43%)
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.