Boeing Co (NY: BA )

192.75 +0.80 (+0.42%)
Streaming Delayed Price Updated: 2:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 127.89 128.44 126.27 127.14 12,886,834 -2.11(-1.63%)
Jan 29, 2015 122.18 129.66 122.12 129.25 17,331,292 +7.12(+5.83%)
Jan 28, 2015 119.21 124.10 118.88 122.13 16,410,330 +6.26(+5.40%)
Jan 27, 2015 115.80 116.32 114.35 115.87 5,988,487 -1.39(-1.19%)
Jan 26, 2015 118.07 118.29 116.79 117.26 4,459,663 -0.48(-0.41%)
Jan 23, 2015 118.57 118.76 117.72 117.74 4,377,121 -0.89(-0.75%)
Jan 22, 2015 116.66 119.13 116.37 118.63 5,683,678 +2.83(+2.44%)
Jan 21, 2015 114.46 116.21 114.20 115.81 3,314,139 +1.04(+0.91%)
Jan 20, 2015 114.97 115.45 113.22 114.77 3,593,534 +0.39(+0.34%)
Jan 16, 2015 113.48 114.38 114.38 114.38 5,060,011 +0.56(+0.49%)
Jan 15, 2015 114.03 115.30 113.44 113.82 4,461,341 -0.21(-0.18%)
Jan 14, 2015 112.85 114.83 112.78 114.03 4,064,425 -0.69(-0.60%)
Jan 13, 2015 115.45 117.12 113.85 114.72 3,934,673 +0.26(+0.23%)
Jan 12, 2015 115.66 115.68 113.66 114.46 4,053,366 -0.59(-0.51%)
Jan 09, 2015 115.09 115.68 114.51 115.05 3,494,499 -0.23(-0.20%)
Jan 08, 2015 114.23 115.44 114.05 115.28 5,143,845 +2.00(+1.77%)
Jan 07, 2015 112.60 113.67 112.58 113.27 4,085,358 +1.73(+1.55%)
Jan 06, 2015 112.87 113.37 110.36 111.54 5,707,385 -1.33(-1.18%)
Jan 05, 2015 113.40 113.63 112.48 112.87 5,716,384 -0.79(-0.69%)
Jan 02, 2015 114.64 115.31 112.91 113.66 4,909,822 -0.03(-0.02%)
Dec 31, 2014 115.67 113.68 113.68 113.68 3,101,223 -1.62(-1.40%)
Dec 30, 2014 115.45 115.69 115.03 115.30 2,797,681 -0.40(-0.35%)
Dec 29, 2014 115.20 116.09 114.72 115.70 3,108,059 +0.58(+0.50%)
Dec 26, 2014 114.83 115.39 113.90 115.13 2,564,371 +0.34(+0.30%)
Dec 24, 2014 113.96 114.78 114.78 114.78 2,420,358 +1.06(+0.93%)
Dec 23, 2014 112.86 114.27 112.52 113.73 4,605,346 +1.58(+1.41%)
Dec 22, 2014 110.84 112.42 110.84 112.14 3,635,528 +1.74(+1.58%)
Dec 19, 2014 109.88 111.44 109.77 110.40 8,781,851 +0.49(+0.45%)
Dec 18, 2014 111.19 111.38 109.13 109.91 7,410,498 +0.53(+0.49%)
Dec 17, 2014 108.70 109.66 107.95 109.38 7,690,235 +0.71(+0.65%)
Dec 16, 2014 109.36 109.80 108.37 108.67 9,054,433 +1.90(+1.78%)
Dec 15, 2014 106.18 107.47 105.48 106.77 7,113,913 +1.15(+1.08%)
Dec 12, 2014 106.91 106.94 105.46 105.63 7,615,922 -2.27(-2.11%)
Dec 11, 2014 109.52 109.90 107.58 107.90 7,656,046 -1.11(-1.02%)
Dec 10, 2014 112.66 112.81 108.92 109.01 7,602,394 -4.39(-3.87%)
Dec 09, 2014 112.44 113.46 111.72 113.40 3,526,763 -0.54(-0.48%)
Dec 08, 2014 115.47 115.51 113.59 113.95 3,272,675 -1.69(-1.46%)
Dec 05, 2014 115.20 115.99 115.04 115.63 2,950,090 +0.78(+0.68%)
Dec 04, 2014 115.42 115.91 114.50 114.86 3,208,103 -0.57(-0.49%)
Dec 03, 2014 116.02 116.57 114.95 115.42 5,290,410 -0.27(-0.23%)
Dec 02, 2014 115.89 116.29 115.23 115.69 3,316,187 -0.10(-0.08%)
Dec 01, 2014 117.47 117.55 115.62 115.79 3,939,601 -1.72(-1.47%)
Nov 28, 2014 118.52 118.76 117.23 117.51 2,389,561 -0.37(-0.31%)
Nov 26, 2014 118.03 117.88 117.88 117.88 3,041,426 -0.03(-0.02%)
Nov 25, 2014 117.85 118.60 117.85 117.91 4,918,263 +0.17(+0.15%)
Nov 24, 2014 116.72 117.85 116.71 117.73 4,652,036 +1.60(+1.38%)
Nov 21, 2014 116.08 116.64 115.90 116.13 4,833,110 +0.94(+0.82%)
Nov 20, 2014 114.52 115.80 114.32 115.19 4,633,803 +0.08(+0.07%)
Nov 19, 2014 114.22 116.10 113.92 115.11 5,758,838 +0.83(+0.73%)
Nov 18, 2014 112.43 114.86 111.99 114.28 6,518,465 +1.96(+1.74%)
Nov 17, 2014 112.56 112.97 111.56 112.32 4,290,855 -0.38(-0.34%)
Nov 14, 2014 112.42 113.51 111.82 112.70 7,129,457 +0.29(+0.26%)
Nov 13, 2014 109.97 112.79 109.97 112.42 6,646,871 +2.33(+2.11%)
Nov 12, 2014 108.90 110.36 108.86 110.09 3,515,620 +0.45(+0.41%)
Nov 11, 2014 108.96 109.97 108.85 109.64 3,491,180 +0.63(+0.58%)
Nov 10, 2014 109.21 109.32 108.28 109.01 2,996,668 +0.17(+0.15%)
Nov 07, 2014 109.27 109.28 108.60 108.85 2,705,946 -0.11(-0.10%)
Nov 06, 2014 108.87 109.15 107.90 108.96 2,677,497 +0.31(+0.29%)
Nov 05, 2014 110.21 110.42 108.63 108.65 3,811,930 -0.78(-0.71%)
Nov 04, 2014 109.51 110.18 108.92 109.42 4,237,315 -0.16(-0.15%)
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.