Boeing Co (NY: BA )

225.01 USD +1.16 (+0.52%)
Streaming Delayed Price Updated: 5:10 AM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 352.51 363.40 352.51 354.86 4,175,419 +4.95(+1.41%)
Oct 30, 2018 330.35 351.05 329.77 349.91 5,772,826 +14.32(+4.27%)
Oct 29, 2018 360.55 361.71 328.63 335.59 7,460,891 -23.68(-6.59%)
Oct 26, 2018 360.70 363.30 354.12 359.27 4,073,400 -4.50(-1.24%)
Oct 25, 2018 357.30 364.39 354.97 363.77 4,002,423 +9.12(+2.57%)
Oct 24, 2018 361.59 364.60 351.69 354.65 8,440,408 +4.60(+1.31%)
Oct 23, 2018 349.50 353.56 342.83 350.05 4,387,672 -5.93(-1.67%)
Oct 22, 2018 357.85 358.76 352.46 355.98 2,262,009 -0.28(-0.08%)
Oct 19, 2018 359.80 359.87 354.20 356.26 3,491,600 -3.09(-0.86%)
Oct 18, 2018 364.82 367.76 356.76 359.35 3,254,677 -6.15(-1.68%)
Oct 17, 2018 368.00 368.50 362.70 365.50 2,237,426 -2.75(-0.75%)
Oct 16, 2018 360.45 368.57 358.55 368.25 2,819,094 +9.37(+2.61%)
Oct 15, 2018 359.46 362.55 355.50 358.88 2,978,830 -1.23(-0.34%)
Oct 12, 2018 366.01 367.12 352.26 360.11 5,509,700 +2.00(+0.56%)
Oct 11, 2018 363.44 369.85 355.10 358.11 6,263,962 -9.36(-2.55%)
Oct 10, 2018 382.96 383.80 367.09 367.47 6,031,368 -17.97(-4.66%)
Oct 09, 2018 384.37 386.82 381.14 385.44 2,862,507 -0.33(-0.09%)
Oct 08, 2018 383.84 386.73 377.35 385.77 3,323,324 -0.70(-0.18%)
Oct 05, 2018 389.00 392.39 383.03 386.47 2,899,600 -3.52(-0.90%)
Oct 04, 2018 390.74 391.09 385.29 389.99 3,822,222 -2.31(-0.59%)
Oct 03, 2018 388.90 394.28 386.69 392.30 4,793,466 +5.93(+1.53%)
Oct 02, 2018 380.85 388.61 379.77 386.37 4,621,469 +4.08(+1.07%)
Oct 01, 2018 375.16 383.21 375.00 382.29 4,756,691 +10.39(+2.79%)
Sep 28, 2018 368.63 374.22 366.22 371.90 3,600,400 +4.51(+1.23%)
Sep 27, 2018 368.40 368.97 364.40 367.39 2,355,772 +2.36(+0.65%)
Sep 26, 2018 367.50 368.56 364.32 365.03 2,368,568 -2.20(-0.60%)
Sep 25, 2018 369.08 370.46 366.88 367.23 2,966,015 -0.76(-0.21%)
Sep 24, 2018 371.00 371.89 367.33 367.99 2,799,886 -4.24(-1.14%)
Sep 21, 2018 369.40 372.57 366.05 372.23 7,144,000 +4.77(+1.30%)
Sep 20, 2018 368.74 371.73 365.67 367.46 4,008,705 +2.24(+0.61%)
Sep 19, 2018 363.58 371.23 363.19 365.22 4,753,380 +1.64(+0.45%)
Sep 18, 2018 357.30 365.81 356.10 363.58 3,003,239 +7.62(+2.14%)
Sep 17, 2018 359.28 361.30 354.54 355.96 2,552,994 -3.84(-1.07%)
Sep 14, 2018 356.44 362.26 356.10 359.80 2,835,700 +4.34(+1.22%)
Sep 13, 2018 356.36 360.42 354.30 355.46 3,157,242 +2.05(+0.58%)
Sep 12, 2018 345.00 355.04 344.61 353.41 4,003,188 +8.16(+2.36%)
Sep 11, 2018 339.01 346.62 337.31 345.25 2,731,262 +3.39(+0.99%)
Sep 10, 2018 349.49 350.75 341.68 341.86 3,064,581 -7.42(-2.12%)
Sep 07, 2018 348.82 350.01 344.46 349.28 3,921,800 -1.99(-0.57%)
Sep 06, 2018 347.55 353.35 346.58 351.27 3,585,464 +4.59(+1.32%)
Sep 05, 2018 345.77 347.25 343.16 346.68 2,959,269 +0.43(+0.12%)
Sep 04, 2018 341.60 346.32 339.28 346.25 2,699,370 +3.46(+1.01%)
Aug 31, 2018 342.79 342.79 342.79 0 -4.11(-1.18%)
Aug 30, 2018 350.35 350.95 345.75 346.90 3,256,663 -3.29(-0.94%)
Aug 29, 2018 352.26 352.35 349.21 350.19 1,849,459 -1.02(-0.29%)
Aug 28, 2018 355.00 355.68 350.61 351.21 2,474,140 -2.53(-0.72%)
Aug 27, 2018 352.11 355.00 351.01 353.74 2,279,566 +4.36(+1.25%)
Aug 24, 2018 348.77 350.63 348.10 349.38 1,954,500 +1.90(+0.55%)
Aug 23, 2018 349.15 350.28 345.46 347.48 1,833,304 -2.55(-0.73%)
Aug 22, 2018 354.32 355.87 349.84 350.03 2,682,842 -3.74(-1.06%)
Aug 21, 2018 351.00 354.45 349.63 353.77 2,963,480 +3.03(+0.86%)
Aug 20, 2018 348.60 352.61 347.10 350.74 3,018,446 +4.34(+1.25%)
Aug 17, 2018 346.00 348.50 341.67 346.40 3,069,100 +0.42(+0.12%)
Aug 16, 2018 339.06 347.72 338.30 345.98 5,867,567 +14.22(+4.29%)
Aug 15, 2018 336.57 337.14 328.03 331.76 3,798,470 -7.38(-2.18%)
Aug 14, 2018 339.12 340.15 337.62 339.14 2,016,876 +0.78(+0.23%)
Aug 13, 2018 339.60 342.15 337.34 338.36 1,877,236 -1.05(-0.31%)
Aug 10, 2018 341.00 341.00 336.45 339.41 2,745,600 -4.31(-1.25%)
Aug 09, 2018 346.07 346.84 343.12 343.72 2,301,933 -4.06(-1.17%)
Aug 08, 2018 350.50 351.62 346.25 347.78 2,334,263 -2.98(-0.85%)
Aug 07, 2018 348.05 352.12 345.50 350.76 2,267,449 +4.19(+1.21%)
Aug 06, 2018 347.37 347.37 343.12 346.57 3,251,104 -1.87(-0.54%)
Aug 03, 2018 349.50 350.99 345.67 348.44 2,285,200 -1.29(-0.37%)
Aug 02, 2018 348.62 350.73 346.03 349.73 2,655,240 -3.03(-0.86%)
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.