Boeing Co (NY: BA )

228.47 USD +5.83 (+2.62%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 132.37 132.70 130.39 130.68 4,231,616 -2.56(-1.92%)
Aug 28, 2015 131.43 133.72 130.86 133.24 4,508,774 +1.37(+1.04%)
Aug 27, 2015 131.08 132.36 129.46 131.87 5,753,654 +2.53(+1.96%)
Aug 26, 2015 129.34 129.76 125.23 129.34 6,427,789 +3.85(+3.07%)
Aug 25, 2015 130.00 130.72 125.43 125.49 7,158,471 -1.70(-1.34%)
Aug 24, 2015 123.64 135.50 115.14 127.19 9,425,508 -4.52(-3.43%)
Aug 21, 2015 134.88 135.09 131.46 131.71 7,957,580 -5.31(-3.88%)
Aug 20, 2015 141.62 141.90 136.90 137.02 6,597,449 -5.70(-3.99%)
Aug 19, 2015 143.42 144.48 142.32 142.72 2,967,301 -1.88(-1.30%)
Aug 18, 2015 144.39 145.21 143.82 144.60 1,955,461 +0.16(+0.11%)
Aug 17, 2015 144.60 144.86 142.93 144.44 3,745,958 -0.65(-0.45%)
Aug 14, 2015 144.61 145.47 143.76 145.09 2,927,085 +0.28(+0.19%)
Aug 13, 2015 142.03 145.45 141.53 144.81 5,129,524 +2.38(+1.67%)
Aug 12, 2015 142.55 143.01 139.86 142.43 4,405,521 -1.62(-1.12%)
Aug 11, 2015 144.14 144.93 143.28 144.05 2,816,379 -1.81(-1.24%)
Aug 10, 2015 143.79 146.77 143.78 145.86 3,432,060 +3.44(+2.42%)
Aug 07, 2015 143.22 143.84 141.70 142.42 2,953,194 -1.40(-0.97%)
Aug 06, 2015 144.70 145.25 143.42 143.82 2,456,980 -1.13(-0.78%)
Aug 05, 2015 143.90 145.60 143.77 144.95 2,926,094 +1.41(+0.98%)
Aug 04, 2015 143.55 144.87 143.04 143.54 1,972,787 -0.15(-0.10%)
Aug 03, 2015 144.44 144.75 142.59 143.69 3,087,956 -0.48(-0.33%)
Jul 31, 2015 143.76 144.92 143.29 144.17 3,163,496 +1.16(+0.81%)
Jul 30, 2015 143.35 143.92 142.21 143.01 2,643,985 -1.13(-0.78%)
Jul 29, 2015 142.48 144.61 142.37 144.14 3,260,403 +2.33(+1.64%)
Jul 28, 2015 141.61 142.17 139.51 141.81 4,137,651 +0.78(+0.55%)
Jul 27, 2015 143.22 143.35 140.80 141.03 3,531,958 -3.03(-2.10%)
Jul 24, 2015 145.81 146.47 143.98 144.06 2,454,976 -2.05(-1.40%)
Jul 23, 2015 147.00 147.95 145.79 146.11 4,056,025 -0.36(-0.25%)
Jul 22, 2015 148.90 149.18 145.11 146.47 6,236,825 +1.47(+1.01%)
Jul 21, 2015 146.59 146.59 144.22 145.00 4,450,981 -1.72(-1.17%)
Jul 20, 2015 147.11 147.20 145.91 146.72 3,016,207 -0.12(-0.08%)
Jul 17, 2015 147.25 147.44 146.02 146.84 3,127,129 -1.65(-1.11%)
Jul 16, 2015 147.79 148.80 147.77 148.49 2,509,591 +1.60(+1.09%)
Jul 15, 2015 147.75 147.75 146.48 146.89 2,653,811 -0.86(-0.58%)
Jul 14, 2015 146.76 148.30 146.45 147.75 3,388,590 +1.13(+0.77%)
Jul 13, 2015 145.96 146.75 145.60 146.62 2,194,245 +2.14(+1.48%)
Jul 10, 2015 144.14 145.19 143.87 144.48 2,192,062 +1.68(+1.18%)
Jul 09, 2015 143.89 144.20 142.73 142.80 2,486,829 +0.88(+0.62%)
Jul 08, 2015 142.50 143.15 141.52 141.92 3,386,372 -1.23(-0.86%)
Jul 07, 2015 140.80 143.44 140.14 143.15 3,711,804 +2.63(+1.87%)
Jul 06, 2015 139.02 140.73 139.00 140.52 2,093,398 +0.31(+0.22%)
Jul 02, 2015 141.29 140.21 140.21 140.21 2,116,500 -0.52(-0.37%)
Jul 01, 2015 140.48 141.14 140.02 140.73 3,260,768 +2.01(+1.45%)
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%)
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.