Skip to main content

Boeing Co (NY: BA )

127.03 -5.02 (-3.80%)
Streaming Delayed Price Updated: 12:01 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 151.59 153.08 150.56 150.56 3,990,972 -1.08(-0.71%)
Nov 29, 2016 149.83 152.11 149.11 151.64 3,944,717 +1.87(+1.25%)
Nov 28, 2016 149.00 150.09 148.31 149.77 4,725,497 -0.27(-0.18%)
Nov 25, 2016 150.00 150.15 149.03 150.04 962,387 +0.30(+0.20%)
Nov 23, 2016 149.74 149.74 149.74 0 +0.22(+0.15%)
Nov 22, 2016 147.90 149.76 147.88 149.52 3,770,002 +2.50(+1.70%)
Nov 21, 2016 147.21 148.49 146.52 147.02 2,825,834 +0.67(+0.46%)
Nov 18, 2016 145.18 146.60 144.46 146.35 2,214,419 +1.02(+0.70%)
Nov 17, 2016 146.83 147.12 145.00 145.33 3,654,910 -1.11(-0.76%)
Nov 16, 2016 147.30 148.41 146.14 146.44 3,553,694 -1.67(-1.13%)
Nov 15, 2016 148.44 149.45 147.19 148.11 3,850,709 -1.88(-1.25%)
Nov 14, 2016 148.21 150.09 148.21 149.99 4,470,644 +1.47(+0.99%)
Nov 11, 2016 147.12 148.60 146.56 148.52 3,585,163 +0.83(+0.56%)
Nov 10, 2016 146.51 149.34 146.39 147.69 6,507,346 +2.60(+1.79%)
Nov 09, 2016 141.60 145.85 141.54 145.09 5,493,593 +2.89(+2.03%)
Nov 08, 2016 141.92 143.31 141.29 142.20 2,822,675 -0.83(-0.58%)
Nov 07, 2016 141.50 143.10 141.49 143.03 3,212,052 +3.49(+2.50%)
Nov 04, 2016 139.11 140.85 138.80 139.54 2,951,457 -0.48(-0.34%)
Nov 03, 2016 140.76 140.90 139.35 140.02 2,280,825 -0.73(-0.52%)
Nov 02, 2016 142.00 142.87 140.59 140.75 2,781,915 -1.66(-1.17%)
Nov 01, 2016 142.95 143.90 141.81 142.41 3,244,997 -0.02(-0.01%)
Oct 31, 2016 143.05 143.35 142.15 142.43 3,075,889 -0.58(-0.41%)
Oct 28, 2016 143.72 144.00 142.17 143.01 4,636,070 -0.30(-0.21%)
Oct 27, 2016 145.83 146.23 141.78 143.31 7,855,241 -2.23(-1.53%)
Oct 26, 2016 138.43 146.19 136.72 145.54 13,271,944 +6.52(+4.69%)
Oct 25, 2016 137.53 139.42 137.35 139.02 5,206,934 +1.57(+1.14%)
Oct 24, 2016 136.41 138.88 136.41 137.45 3,814,097 +1.82(+1.34%)
Oct 21, 2016 134.72 136.19 134.25 135.63 2,205,772 -0.21(-0.15%)
Oct 20, 2016 135.92 136.75 135.37 135.84 2,539,711 -0.34(-0.25%)
Oct 19, 2016 135.42 136.95 135.33 136.18 2,261,040 +1.08(+0.80%)
Oct 18, 2016 135.03 135.74 134.91 135.10 2,271,047 +1.10(+0.82%)
Oct 17, 2016 133.50 135.38 133.33 134.00 2,435,134 +0.50(+0.37%)
Oct 14, 2016 134.56 135.25 133.48 133.50 2,317,429 +0.12(+0.09%)
Oct 13, 2016 132.42 133.93 131.39 133.38 3,544,190 +0.22(+0.17%)
Oct 12, 2016 133.76 134.28 133.00 133.16 2,264,188 -0.58(-0.43%)
Oct 11, 2016 134.94 135.69 133.27 133.74 3,606,930 -2.10(-1.55%)
Oct 10, 2016 134.59 136.87 134.59 135.84 3,343,271 +1.99(+1.49%)
Oct 07, 2016 133.93 134.66 132.54 133.85 4,302,031 -0.57(-0.42%)
Oct 06, 2016 134.83 135.00 133.68 134.42 3,614,860 -0.24(-0.18%)
Oct 05, 2016 132.93 134.90 132.55 134.66 3,137,528 +2.41(+1.82%)
Oct 04, 2016 132.77 133.23 131.69 132.25 2,829,188 -0.13(-0.10%)
Oct 03, 2016 131.28 132.72 130.74 132.38 2,433,549 +0.64(+0.49%)
Sep 30, 2016 132.09 132.63 131.27 131.74 3,113,410 +0.71(+0.54%)
Sep 29, 2016 131.80 132.78 130.68 131.03 2,194,700 -1.20(-0.91%)
Sep 28, 2016 131.59 132.36 130.59 132.23 1,764,544 +0.91(+0.69%)
Sep 27, 2016 130.29 131.74 129.86 131.32 1,935,927 +0.75(+0.57%)
Sep 26, 2016 131.07 131.58 130.43 130.57 2,219,885 -1.21(-0.92%)
Sep 23, 2016 131.25 132.29 131.01 131.78 2,330,720 -0.09(-0.07%)
Sep 22, 2016 131.45 132.48 131.17 131.87 3,252,493 +1.31(+1.00%)
Sep 21, 2016 128.18 130.63 128.18 130.56 3,227,708 +2.77(+2.17%)
Sep 20, 2016 127.95 128.50 127.57 127.79 2,639,279 +0.31(+0.24%)
Sep 19, 2016 127.50 128.30 127.27 127.48 3,168,098 +0.78(+0.62%)
Sep 16, 2016 127.71 127.71 126.34 126.70 8,035,616 -1.07(-0.84%)
Sep 15, 2016 127.57 128.46 126.94 127.77 3,476,584 +0.10(+0.08%)
Sep 14, 2016 128.91 129.31 127.34 127.67 3,955,402 -1.09(-0.85%)
Sep 13, 2016 129.22 130.02 128.26 128.76 4,552,291 -1.36(-1.05%)
Sep 12, 2016 126.88 130.68 126.31 130.12 6,381,012 +1.59(+1.24%)
Sep 09, 2016 131.94 131.94 128.52 128.53 4,892,944 -4.37(-3.29%)
Sep 08, 2016 132.32 132.91 131.51 132.90 2,618,277 +0.26(+0.20%)
Sep 07, 2016 132.48 133.08 132.00 132.64 2,198,386 -0.35(-0.26%)
Sep 06, 2016 131.63 132.99 131.27 132.99 4,151,796 +1.83(+1.40%)
Sep 02, 2016 130.89 131.16 131.16 131.16 2,631,000 +1.26(+0.97%)
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.