The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Boeing Co.

  • BA
  • NYSE
  • Industrial Products
  • Latest 126.80
  • Currency US$
  • Change -0.31
  • Percent Change -0.244 %
  • Volume 3,032,810
  • Fri Aug 29, 2014 04:00 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 126.80 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
Aug 29 127.35 126.05 127.35 126.80 3,032,810
Aug 28 127.75 126.72 127.34 127.11 3,079,399
Aug 27 128.99 127.95 128.77 128.20 3,079,182
Aug 26 129.13 128.31 128.69 128.60 2,334,219
Aug 25 128.49 127.78 128.08 128.33 2,314,353
Aug 22 127.80 126.96 127.33 127.46 2,400,949
Aug 21 127.78 126.74 127.54 127.50 2,524,057
Aug 20 127.71 125.58 125.89 127.35 4,335,358
Aug 19 125.79 125.11 125.22 125.58 2,991,557
Aug 18 125.24 123.57 123.58 124.98 4,201,803
Aug 15 124.50 122.15 124.50 123.16 4,573,022
Aug 14 124.69 122.16 122.20 124.11 4,825,075
Aug 13 122.23 120.63 120.67 121.98 2,645,808
Aug 12 120.94 120.01 120.51 120.47 2,304,913
Aug 11 121.76 120.75 121.15 120.80 2,811,028
Aug 8 120.65 119.28 119.80 120.63 4,349,725
Aug 7 120.22 118.87 119.00 119.84 4,650,601
Aug 6 119.36 117.87 119.32 118.34 6,239,710
Aug 5 121.98 119.66 119.67 121.27 6,098,103
Aug 4 121.19 119.77 120.80 119.93 4,671,123
Aug 1 121.71 119.64 120.45 120.38 5,852,726
Jul 31 122.05 120.41 121.47 120.48 5,591,290
Jul 30 123.80 121.76 123.20 122.29 4,049,024
Jul 29 123.63 122.20 123.31 122.32 4,101,880
Jul 28 124.56 122.16 123.44 123.06 4,982,485
Jul 25 124.53 122.41 124.48 123.20 6,124,206
Jul 24 126.05 124.00 125.92 124.40 10,307,154
Jul 23 128.40 126.02 127.79 126.71 12,326,310
Jul 22 130.01 128.58 128.99 129.74 5,107,214
Jul 21 128.42 126.77 127.30 128.30 2,742,998
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.