Boeing Co (NY: BA )

237.20 USD +13.35 (+5.96%)
Official Closing Price Updated: 7:59 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 321.75 321.93 316.99 318.27 4,999,600 -5.03(-1.56%)
Jan 30, 2020 320.50 325.35 317.64 323.30 6,017,575 +1.28(+0.40%)
Jan 29, 2020 324.35 327.17 319.14 322.02 12,454,191 +5.46(+1.72%)
Jan 28, 2020 318.05 319.36 314.00 316.56 5,492,126 -0.04(-0.01%)
Jan 27, 2020 316.21 321.26 314.58 316.60 7,463,456 -6.45(-2.00%)
Jan 24, 2020 322.00 326.20 312.51 323.05 17,798,200 +5.26(+1.66%)
Jan 23, 2020 308.50 318.17 307.70 317.79 9,695,497 +8.79(+2.84%)
Jan 22, 2020 309.82 312.84 302.72 309.00 18,778,169 -4.37(-1.39%)
Jan 21, 2020 322.60 326.60 305.75 313.37 19,301,524 -10.78(-3.33%)
Jan 17, 2020 332.39 332.50 323.00 324.15 11,061,700 -7.85(-2.36%)
Jan 16, 2020 331.05 332.87 329.31 332.00 4,018,484 +2.20(+0.67%)
Jan 15, 2020 332.35 333.11 329.69 329.80 4,576,241 -2.55(-0.77%)
Jan 14, 2020 330.76 335.35 328.28 332.35 6,945,338 +2.13(+0.65%)
Jan 13, 2020 332.40 334.10 330.08 330.22 5,648,451 +0.30(+0.09%)
Jan 10, 2020 335.56 337.70 329.45 329.92 7,170,100 -6.42(-1.91%)
Jan 09, 2020 334.95 341.73 332.05 336.34 8,175,467 +4.97(+1.50%)
Jan 08, 2020 332.40 334.03 329.60 331.37 8,241,276 -5.91(-1.75%)
Jan 07, 2020 334.26 344.19 330.71 337.28 9,902,884 +3.54(+1.06%)
Jan 06, 2020 329.30 334.86 327.88 333.74 5,354,754 +0.98(+0.29%)
Jan 03, 2020 330.63 334.89 330.30 332.76 3,878,300 -0.56(-0.17%)
Jan 02, 2020 328.55 333.35 327.70 333.32 4,544,410 +7.56(+2.32%)
Dec 31, 2019 325.41 326.57 323.32 325.76 4,965,200 -0.64(-0.20%)
Dec 30, 2019 330.50 330.63 325.71 326.40 4,525,603 -3.74(-1.13%)
Dec 27, 2019 330.20 333.65 329.17 330.14 4,128,100 +0.22(+0.07%)
Dec 26, 2019 332.70 333.36 329.30 329.92 4,594,166 -3.08(-0.92%)
Dec 24, 2019 339.51 339.75 332.62 333.00 4,120,000 -4.55(-1.35%)
Dec 23, 2019 336.75 340.59 334.20 337.55 9,534,788 +9.55(+2.91%)
Dec 20, 2019 334.62 335.50 328.00 328.00 9,493,500 -5.50(-1.65%)
Dec 19, 2019 332.90 334.81 330.98 333.50 5,492,626 +2.82(+0.85%)
Dec 18, 2019 328.72 335.25 328.14 330.68 7,029,336 +3.68(+1.13%)
Dec 17, 2019 322.06 330.95 320.61 327.00 13,526,283 +0.00(+0.00%)
Dec 16, 2019 328.53 336.23 326.43 327.00 16,482,839 -14.67(-4.29%)
Dec 13, 2019 346.30 349.31 341.10 341.67 4,530,500 -4.62(-1.33%)
Dec 12, 2019 348.25 351.07 341.00 346.29 5,969,105 -3.71(-1.06%)
Dec 11, 2019 342.10 350.03 338.50 350.00 7,369,085 +2.10(+0.60%)
Dec 10, 2019 350.15 351.40 347.45 347.90 2,920,943 -3.31(-0.94%)
Dec 09, 2019 352.67 353.60 349.57 351.21 2,844,630 -2.88(-0.81%)
Dec 06, 2019 347.74 354.40 347.11 354.09 2,856,500 +8.41(+2.43%)
Dec 05, 2019 350.22 350.42 345.59 345.68 4,719,561 -3.16(-0.91%)
Dec 04, 2019 354.70 355.29 348.82 348.84 3,014,143 -3.24(-0.92%)
Dec 03, 2019 352.09 355.56 347.61 352.08 4,766,171 -3.10(-0.87%)
Dec 02, 2019 367.08 367.38 355.16 355.18 4,795,524 -11.00(-3.00%)
Nov 29, 2019 367.50 368.30 366.18 366.18 1,390,900 -1.82(-0.49%)
Nov 27, 2019 369.96 371.83 366.80 368.00 4,152,200 -4.00(-1.08%)
Nov 26, 2019 373.66 374.77 371.36 372.00 2,859,154 -1.13(-0.30%)
Nov 25, 2019 372.52 374.30 369.20 373.13 3,324,363 +1.79(+0.48%)
Nov 22, 2019 368.27 373.55 366.61 371.34 3,915,700 +4.90(+1.34%)
Nov 21, 2019 369.75 370.76 366.26 366.44 2,701,598 -4.47(-1.21%)
Nov 20, 2019 366.00 370.99 365.75 370.91 3,774,772 +3.91(+1.07%)
Nov 19, 2019 373.51 374.83 361.61 367.00 6,669,926 -2.46(-0.67%)
Nov 18, 2019 371.67 375.60 367.90 369.46 3,823,849 -2.22(-0.60%)
Nov 15, 2019 370.00 373.48 369.30 371.68 5,496,700 +4.24(+1.15%)
Nov 14, 2019 363.10 368.48 361.48 367.44 5,339,635 +4.94(+1.36%)
Nov 13, 2019 361.87 366.62 361.12 362.50 3,478,122 -0.38(-0.10%)
Nov 12, 2019 366.49 367.11 360.01 362.88 5,769,866 -4.08(-1.11%)
Nov 11, 2019 349.04 369.75 345.56 366.96 11,483,473 +15.96(+4.55%)
Nov 08, 2019 356.40 357.00 350.55 351.00 3,220,600 -6.31(-1.77%)
Nov 07, 2019 356.12 359.40 355.05 357.31 2,832,294 +3.12(+0.88%)
Nov 06, 2019 358.86 359.40 353.13 354.19 3,811,878 -4.10(-1.14%)
Nov 05, 2019 355.23 361.61 353.19 358.29 5,465,276 +7.20(+2.05%)
Nov 04, 2019 346.46 351.45 346.05 351.09 3,676,028 +5.90(+1.71%)
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.