PR Newswire: news distribution, targeting and monitoring
BOEING COMPANY (NY: BA)
134.36 USD  -0.42 (-0.31%)
Official Closing Price  /  Updated: 1:40 PM EST, Nov 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 26, 2014 134.78 134.78 134.78 0 -0.03(-0.02%)
Nov 25, 2014 134.74 135.60 134.74 134.81 4,301,624 +0.20(+0.15%)
Nov 24, 2014 133.45 134.74 133.44 134.61 4,068,776 +1.83(+1.38%)
Nov 21, 2014 132.72 133.36 132.51 132.78 4,227,147 +1.08(+0.82%)
Nov 20, 2014 130.94 132.40 130.71 131.70 4,052,829 +0.09(+0.07%)
Nov 19, 2014 130.59 132.74 130.25 131.61 5,036,810 +0.95(+0.73%)
Nov 18, 2014 128.55 131.33 128.04 130.66 5,701,197 +2.24(+1.74%)
Nov 17, 2014 128.70 129.17 127.55 128.42 3,752,879 -0.44(-0.34%)
Nov 14, 2014 128.53 129.78 127.85 128.86 6,235,584 +0.33(+0.26%)
Nov 13, 2014 125.74 128.96 125.74 128.53 5,813,504 +2.66(+2.11%)
Nov 12, 2014 124.51 126.18 124.47 125.87 3,074,841 +0.51(+0.41%)
Nov 11, 2014 124.58 125.73 124.45 125.36 3,053,465 +0.72(+0.58%)
Nov 10, 2014 124.87 124.99 123.80 124.64 2,620,954 +0.19(+0.15%)
Nov 07, 2014 124.93 124.94 124.17 124.45 2,366,682 -0.13(-0.10%)
Nov 06, 2014 124.48 124.80 123.37 124.58 2,341,800 +0.36(+0.29%)
Nov 05, 2014 126.01 126.25 124.20 124.22 3,334,000 -1.62(-1.29%)
Nov 04, 2014 125.94 126.71 125.26 125.84 3,684,553 -0.19(-0.15%)
Nov 03, 2014 125.35 126.25 124.89 126.03 3,889,584 +1.12(+0.90%)
Oct 31, 2014 125.03 125.89 124.73 124.91 4,668,628 +1.09(+0.88%)
Oct 30, 2014 122.52 124.12 122.01 123.82 2,569,575 +0.74(+0.60%)
Oct 29, 2014 124.48 124.48 122.56 123.08 3,246,309 -0.53(-0.43%)
Oct 28, 2014 122.50 123.79 121.96 123.61 4,163,622 +1.49(+1.22%)
Oct 27, 2014 122.13 122.23 121.26 122.12 2,943,899 -0.12(-0.10%)
Oct 24, 2014 122.20 122.84 121.26 122.24 4,016,436 +0.21(+0.17%)
Oct 23, 2014 121.27 122.88 121.06 122.03 7,806,265 +0.58(+0.48%)
Oct 22, 2014 121.34 121.45 13,839,538 -5.67(-4.46%)
Oct 21, 2014 125.21 127.24 124.93 127.12 5,208,269 +2.81(+2.26%)
Oct 20, 2014 123.39 124.72 123.00 124.31 3,675,959 +1.07(+0.87%)
Oct 17, 2014 123.87 123.24 4,872,389 +2.95(+2.45%)
Oct 16, 2014 118.91 121.30 118.39 120.29 4,492,603 +0.10(+0.08%)
Oct 15, 2014 121.06 121.12 116.32 120.19 7,818,929 -2.10(-1.72%)
Oct 14, 2014 121.84 123.37 120.72 122.29 3,768,207 +1.84(+1.53%)
Oct 13, 2014 122.05 123.19 120.25 120.45 3,882,736 -1.05(-0.86%)
Oct 10, 2014 122.87 123.36 121.50 121.50 4,220,241 -1.26(-1.03%)
Oct 09, 2014 124.72 124.75 122.31 122.76 4,874,923 -2.22(-1.78%)
Oct 08, 2014 123.47 125.09 122.15 124.98 3,613,637 +1.66(+1.35%)
Oct 07, 2014 125.52 125.52 123.29 123.32 3,564,742 -2.94(-2.33%)
Oct 06, 2014 127.09 127.19 125.38 126.26 2,680,998 -0.10(-0.08%)
Oct 03, 2014 124.66 126.87 124.66 126.36 3,081,354 +2.19(+1.76%)
Oct 02, 2014 124.40 125.55 123.84 124.17 3,207,500 -0.50(-0.40%)
Oct 01, 2014 127.37 127.37 124.31 124.67 5,271,898 -2.71(-2.13%)
Sep 30, 2014 128.57 129.39 127.31 127.38 4,008,792 -1.39(-1.08%)
Sep 29, 2014 127.21 129.53 127.00 128.77 3,490,832 +0.08(+0.06%)
Sep 26, 2014 127.19 129.00 126.96 128.69 2,524,326 +1.55(+1.22%)
Sep 25, 2014 128.31 128.49 127.01 127.14 2,913,066 -1.44(-1.12%)
Sep 24, 2014 127.46 128.80 127.23 128.58 2,888,171 +1.20(+0.94%)
Sep 23, 2014 128.28 128.54 127.03 127.38 2,963,105 -1.23(-0.96%)
Sep 22, 2014 129.37 129.87 128.46 128.61 2,884,721 -0.74(-0.57%)
Sep 19, 2014 129.27 129.70 128.92 129.35 5,635,667 +0.77(+0.60%)
Sep 18, 2014 128.00 128.90 128.00 128.58 2,721,846 +0.82(+0.64%)
Sep 17, 2014 128.25 128.38 127.20 127.76 3,139,341 +0.44(+0.35%)
Sep 16, 2014 126.20 127.70 125.72 127.32 3,379,452 +1.01(+0.80%)
Sep 15, 2014 126.92 126.95 125.69 126.31 3,265,859 -0.64(-0.50%)
Sep 12, 2014 127.49 127.56 126.61 126.95 3,109,244 -0.69(-0.54%)
Sep 11, 2014 127.82 127.99 127.20 127.64 1,988,616 -0.58(-0.45%)
Sep 10, 2014 128.47 128.47 127.48 128.22 3,070,267 +0.01(+0.01%)
Sep 09, 2014 127.81 128.68 127.62 128.21 4,866,392 +0.23(+0.18%)
Sep 08, 2014 125.90 128.25 125.90 127.98 6,103,316 +3.29(+2.64%)
Sep 05, 2014 125.43 125.43 124.10 124.69 4,917,882 -0.77(-0.61%)
Sep 04, 2014 126.38 126.75 125.26 125.46 2,984,001 -0.48(-0.38%)
Sep 03, 2014 125.46 126.24 125.20 125.94 3,966,636 +0.46(+0.37%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here

Online Member Center

Not a Member?
Click Here to Join
Login
Search News Releases
Advanced Search
Search
  1. PR Newswire Services
  2. Knowledge Center
  3. Browse News Releases
  4. Contact PR Newswire
  5. Send a News Release