Boeing Co (NY: BA )

224.39 USD +12.38 (+5.84%)
Official Closing Price Updated: 7:59 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 294.91 294.91 294.91 0 -1.44(-0.49%)
Dec 28, 2017 295.81 296.99 294.74 296.35 1,436,543 +0.73(+0.25%)
Dec 27, 2017 296.41 296.80 294.85 295.62 1,447,388 +0.26(+0.09%)
Dec 26, 2017 295.54 297.44 294.65 295.36 1,394,448 +0.26(+0.09%)
Dec 22, 2017 296.33 296.52 293.01 295.10 2,257,350 +0.07(+0.02%)
Dec 21, 2017 298.05 298.39 294.13 295.03 5,395,147 -2.87(-0.96%)
Dec 20, 2017 298.70 299.33 297.11 297.90 2,531,692 +0.65(+0.22%)
Dec 19, 2017 296.50 297.58 294.18 297.25 2,680,394 +1.11(+0.37%)
Dec 18, 2017 296.00 297.14 294.52 296.14 2,884,145 +2.20(+0.75%)
Dec 15, 2017 295.87 297.37 293.02 293.94 6,933,490 +0.06(+0.02%)
Dec 14, 2017 293.35 296.82 293.02 293.88 3,878,464 +2.04(+0.70%)
Dec 13, 2017 290.50 295.85 289.76 291.84 5,002,005 +0.00(+0.00%)
Dec 12, 2017 289.94 292.80 287.72 5,356,303 +0.00(+0.00%)
Dec 11, 2017 286.21 286.49 279.90 283.16 3,954,026 -2.74(-0.96%)
Dec 08, 2017 285.01 287.32 283.56 285.90 4,440,528 +3.93(+1.39%)
Dec 07, 2017 282.81 284.79 277.80 281.97 4,256,488 +3.70(+1.33%)
Dec 06, 2017 276.58 279.14 274.00 278.27 2,536,744 +2.73(+0.99%)
Dec 05, 2017 279.01 279.44 274.86 275.54 2,805,870 -2.43(-0.87%)
Dec 04, 2017 276.16 277.88 276.00 277.97 5,521,494 +6.59(+2.43%)
Dec 01, 2017 277.51 278.73 271.76 271.38 4,592,483 -5.42(-1.96%)
Nov 30, 2017 269.91 277.04 269.43 276.80 4,795,930 +7.50(+2.78%)
Nov 29, 2017 269.48 269.68 266.15 269.30 3,027,220 +1.31(+0.49%)
Nov 28, 2017 267.00 268.01 265.23 267.99 2,261,692 +2.41(+0.91%)
Nov 27, 2017 265.38 266.84 264.72 265.58 1,771,571 -0.30(-0.11%)
Nov 24, 2017 265.26 266.57 264.53 265.88 788,957 +0.73(+0.28%)
Nov 22, 2017 267.00 267.48 264.53 265.15 1,471,390 -1.84(-0.69%)
Nov 21, 2017 266.24 267.00 264.71 266.99 2,266,735 +2.36(+0.89%)
Nov 20, 2017 263.00 265.62 262.76 264.63 2,445,462 +2.37(+0.90%)
Nov 17, 2017 262.82 263.74 262.03 262.26 1,724,790 -1.44(-0.55%)
Nov 16, 2017 263.76 265.04 263.34 263.70 2,710,124 +0.84(+0.32%)
Nov 15, 2017 261.42 264.77 260.15 262.86 2,510,308 +1.10(+0.42%)
Nov 14, 2017 262.00 262.40 260.20 261.76 2,358,059 -0.66(-0.25%)
Nov 13, 2017 261.67 263.36 260.49 262.42 2,604,815 +1.57(+0.60%)
Nov 10, 2017 262.11 262.50 259.60 260.85 1,740,621 -1.85(-0.70%)
Nov 09, 2017 265.01 266.75 259.56 262.70 3,215,582 -2.87(-1.08%)
Nov 08, 2017 266.14 267.62 265.29 265.57 2,841,597 -0.56(-0.21%)
Nov 07, 2017 264.07 267.28 264.07 266.13 3,205,214 +2.06(+0.78%)
Nov 06, 2017 262.62 265.84 262.53 264.07 2,909,722 +2.32(+0.89%)
Nov 03, 2017 262.42 263.79 260.08 261.75 2,610,784 -0.88(-0.34%)
Nov 02, 2017 258.31 263.24 258.00 262.63 2,528,757 +4.13(+1.60%)
Nov 01, 2017 258.29 259.41 256.24 258.50 2,929,490 +0.52(+0.20%)
Oct 31, 2017 259.34 259.93 257.47 257.98 2,742,675 -1.27(-0.49%)
Oct 30, 2017 255.45 260.41 255.33 259.25 3,025,787 +2.79(+1.09%)
Oct 27, 2017 258.26 259.50 255.80 256.46 2,899,168 -2.81(-1.08%)
Oct 26, 2017 259.72 261.44 257.31 259.27 3,418,927 +0.85(+0.33%)
Oct 25, 2017 264.78 266.00 254.50 258.42 7,892,742 -7.58(-2.85%)
Oct 24, 2017 263.24 267.21 263.24 266.00 4,399,596 +3.68(+1.40%)
Oct 23, 2017 265.13 265.98 262.14 262.32 3,302,195 -2.43(-0.92%)
Oct 20, 2017 260.36 264.83 259.44 264.75 3,955,922 +5.71(+2.20%)
Oct 19, 2017 258.98 259.10 256.03 259.04 2,589,065 -1.00(-0.38%)
Oct 18, 2017 258.47 260.73 256.66 260.04 2,051,506 +1.42(+0.55%)
Oct 17, 2017 256.49 259.05 256.26 258.62 2,515,815 -1.13(-0.44%)
Oct 16, 2017 261.50 262.00 259.69 259.75 1,815,921 -0.99(-0.38%)
Oct 13, 2017 262.90 263.79 260.74 260.74 2,243,903 -1.17(-0.45%)
Oct 12, 2017 260.95 262.98 260.00 261.91 2,577,900 +0.47(+0.18%)
Oct 11, 2017 261.32 261.65 259.02 261.44 2,890,252 +0.51(+0.20%)
Oct 10, 2017 259.74 261.06 257.20 260.93 2,739,594 +2.54(+0.98%)
Oct 09, 2017 259.00 259.00 257.11 258.39 2,146,777 -0.19(-0.07%)
Oct 06, 2017 258.00 258.90 257.06 258.58 2,736,358 -0.31(-0.12%)
Oct 05, 2017 255.28 258.99 254.78 258.89 3,940,178 +3.13(+1.22%)
Oct 04, 2017 256.12 257.13 254.07 255.76 3,030,643 +0.30(+0.12%)
Oct 03, 2017 255.99 258.26 254.69 255.46 3,163,350 -0.53(-0.21%)
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.