Boeing Co (NY: BA )

226.22 USD +14.10 (+6.65%)
Streaming Delayed Price Updated: 2:53 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2019 340.59 345.19 339.50 345.19 3,538,100 +5.28(+1.55%)
Oct 31, 2019 344.70 346.06 339.45 339.91 3,866,200 -6.15(-1.78%)
Oct 30, 2019 346.63 350.00 343.27 346.06 3,996,802 -2.87(-0.82%)
Oct 29, 2019 340.19 349.72 339.22 348.93 6,112,640 +8.05(+2.36%)
Oct 28, 2019 341.50 344.98 339.49 340.88 3,233,866 +1.05(+0.31%)
Oct 25, 2019 342.92 343.37 338.90 339.83 4,058,000 -4.72(-1.37%)
Oct 24, 2019 341.70 345.74 337.77 344.55 5,413,727 +4.05(+1.19%)
Oct 23, 2019 345.00 350.80 336.50 340.50 10,990,700 +3.50(+1.04%)
Oct 22, 2019 336.07 341.48 334.46 337.00 7,966,977 +5.94(+1.79%)
Oct 21, 2019 332.89 334.24 324.40 331.06 15,534,117 -12.94(-3.76%)
Oct 18, 2019 369.00 369.35 344.00 344.00 13,568,400 -25.06(-6.79%)
Oct 17, 2019 372.42 373.80 369.06 369.06 2,402,404 -3.37(-0.90%)
Oct 16, 2019 370.22 377.42 369.24 372.43 3,682,832 +1.47(+0.40%)
Oct 15, 2019 372.58 373.53 370.53 370.96 2,861,348 -2.22(-0.59%)
Oct 14, 2019 374.25 378.70 372.68 373.18 2,137,702 -1.74(-0.46%)
Oct 11, 2019 373.00 376.94 370.08 374.92 3,973,400 +3.92(+1.06%)
Oct 10, 2019 373.70 374.54 370.33 371.00 2,760,656 -3.96(-1.06%)
Oct 09, 2019 376.00 377.86 373.50 374.96 2,792,523 +0.86(+0.23%)
Oct 08, 2019 371.05 377.34 368.64 374.10 4,050,956 -2.44(-0.65%)
Oct 07, 2019 374.06 378.15 373.06 376.54 1,952,921 +0.84(+0.22%)
Oct 04, 2019 372.25 376.13 371.72 375.70 2,013,200 +3.63(+0.98%)
Oct 03, 2019 366.21 372.25 363.23 372.07 2,718,989 +4.71(+1.28%)
Oct 02, 2019 371.85 372.99 363.77 367.36 3,735,731 -7.58(-2.02%)
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.