Boeing Co (NY: BA )

224.71 USD -3.85 (-1.68%)
Official Closing Price Updated: 7:59 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 320.50 323.64 318.75 322.50 3,557,600 +6.12(+1.93%)
Dec 28, 2018 319.74 321.53 315.15 316.38 3,725,100 -0.76(-0.24%)
Dec 27, 2018 309.04 317.14 302.24 317.14 4,334,055 +3.21(+1.02%)
Dec 26, 2018 298.61 314.09 292.47 313.93 4,838,613 +19.77(+6.72%)
Dec 24, 2018 300.65 303.00 294.16 294.16 3,435,300 -10.39(-3.41%)
Dec 21, 2018 309.09 314.97 304.01 304.55 7,641,700 -8.50(-2.72%)
Dec 20, 2018 317.00 321.82 308.00 313.05 5,327,113 -6.50(-2.03%)
Dec 19, 2018 329.33 333.48 316.10 319.55 4,783,271 -8.51(-2.59%)
Dec 18, 2018 325.46 332.09 323.20 328.06 5,873,452 +11.93(+3.77%)
Dec 17, 2018 316.91 327.22 314.44 316.13 4,959,746 -2.62(-0.82%)
Dec 14, 2018 322.45 323.91 315.56 318.75 3,298,400 -6.72(-2.06%)
Dec 13, 2018 328.40 328.74 324.17 325.47 2,246,689 -1.22(-0.37%)
Dec 12, 2018 327.38 331.90 324.66 326.69 3,424,369 +4.66(+1.45%)
Dec 11, 2018 333.25 334.49 318.75 322.03 3,564,704 -4.32(-1.32%)
Dec 10, 2018 321.27 327.20 315.51 326.35 4,395,498 +3.13(+0.97%)
Dec 07, 2018 332.35 337.61 321.39 323.22 4,526,200 -8.68(-2.62%)
Dec 06, 2018 329.99 333.63 317.30 331.90 9,295,599 -10.60(-3.09%)
Dec 04, 2018 357.00 358.32 341.74 342.50 5,199,000 -17.46(-4.85%)
Dec 03, 2018 364.31 369.00 356.37 359.96 6,564,595 +13.20(+3.81%)
Nov 30, 2018 341.94 347.58 337.50 346.76 5,373,900 +4.20(+1.23%)
Nov 29, 2018 335.97 343.23 334.06 342.56 5,295,052 +9.06(+2.72%)
Nov 28, 2018 325.72 334.01 321.73 333.50 6,114,990 +15.47(+4.86%)
Nov 27, 2018 315.28 318.56 310.96 318.03 2,945,342 +1.67(+0.53%)
Nov 26, 2018 315.56 318.59 310.66 316.36 3,359,782 +4.04(+1.29%)
Nov 23, 2018 315.00 317.00 311.87 312.32 1,599,300 -5.00(-1.58%)
Nov 21, 2018 317.32 317.32 317.32 0 -0.38(-0.12%)
Nov 20, 2018 302.10 322.18 296.61 317.70 6,874,498 -3.24(-1.01%)
Nov 19, 2018 335.55 336.04 317.20 320.94 6,776,586 -15.01(-4.47%)
Nov 16, 2018 339.00 340.19 331.16 335.95 4,425,100 -5.62(-1.65%)
Nov 15, 2018 341.12 347.98 336.51 341.57 4,861,927 -3.15(-0.91%)
Nov 14, 2018 352.09 355.85 343.89 344.72 3,437,214 -4.79(-1.37%)
Nov 13, 2018 349.55 355.38 342.04 349.51 4,958,346 -7.52(-2.11%)
Nov 12, 2018 370.21 370.48 355.99 357.03 3,083,184 -12.31(-3.33%)
Nov 09, 2018 367.83 371.00 366.12 369.34 2,590,300 -1.43(-0.39%)
Nov 08, 2018 369.33 373.70 365.55 370.77 2,751,776 -1.25(-0.34%)
Nov 07, 2018 367.64 372.85 359.50 372.02 4,012,907 +5.55(+1.51%)
Nov 06, 2018 362.41 368.44 362.11 366.47 2,467,946 +4.49(+1.24%)
Nov 05, 2018 359.76 363.29 356.48 361.98 2,253,262 +4.23(+1.18%)
Nov 02, 2018 366.97 371.54 356.76 357.75 4,029,800 -5.32(-1.47%)
Nov 01, 2018 357.47 364.57 353.20 363.07 3,759,952 +8.21(+2.31%)
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%)
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.