Boeing Co (NY: BA )

216.50 USD -1.11 (-0.51%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 137.67 144.65 132.31 141.02 37,803,431 +2.02(+1.45%)
Apr 29, 2020 138.08 147.18 135.25 139.00 60,388,342 +7.70(+5.86%)
Apr 28, 2020 133.88 137.20 127.74 131.30 37,774,469 +2.62(+2.04%)
Apr 27, 2020 129.97 131.20 123.83 128.68 34,530,011 -0.30(-0.23%)
Apr 24, 2020 137.00 137.57 128.33 128.98 35,947,600 -8.76(-6.36%)
Apr 23, 2020 136.50 142.38 136.05 137.74 25,918,423 +2.77(+2.05%)
Apr 22, 2020 140.42 140.82 134.52 134.97 22,787,435 -1.36(-1.00%)
Apr 21, 2020 139.01 141.90 135.45 136.33 27,009,152 -7.28(-5.07%)
Apr 20, 2020 147.21 151.63 142.50 143.61 34,944,983 -10.39(-6.75%)
Apr 17, 2020 149.41 154.00 145.00 154.00 52,389,400 +19.76(+14.72%)
Apr 16, 2020 141.46 143.24 134.00 134.24 40,802,889 -11.74(-8.04%)
Apr 15, 2020 139.00 148.69 132.90 145.98 39,253,641 +4.98(+3.53%)
Apr 14, 2020 150.51 152.40 140.00 141.00 33,910,856 -6.33(-4.30%)
Apr 13, 2020 155.50 156.00 146.26 147.33 25,999,020 -4.51(-2.97%)
Apr 09, 2020 154.71 157.98 150.09 151.84 38,049,500 +4.97(+3.38%)
Apr 08, 2020 147.51 154.00 144.55 146.87 41,269,446 +5.29(+3.74%)
Apr 07, 2020 162.00 164.80 140.26 141.58 56,619,095 -7.19(-4.83%)
Apr 06, 2020 133.70 149.69 129.21 148.77 50,928,599 +24.25(+19.47%)
Apr 03, 2020 124.00 131.29 122.50 124.52 37,347,300 +1.25(+1.01%)
Apr 02, 2020 128.51 136.68 120.02 123.27 42,323,250 -7.43(-5.68%)
Apr 01, 2020 138.91 144.38 130.00 130.70 41,855,200 -18.44(-12.36%)
Mar 31, 2020 155.00 160.64 149.00 149.14 29,903,139 -3.14(-2.06%)
Mar 30, 2020 153.81 153.81 140.68 152.28 51,025,531 -9.72(-6.00%)
Mar 27, 2020 172.92 172.92 155.54 162.00 47,880,097 -18.55(-10.27%)
Mar 26, 2020 172.29 186.48 167.18 180.55 63,413,662 +21.82(+13.75%)
Mar 25, 2020 154.90 174.77 141.00 158.73 77,560,669 +31.05(+24.32%)
Mar 24, 2020 123.68 127.96 116.13 127.68 43,448,344 +22.06(+20.89%)
Mar 23, 2020 98.75 114.49 93.56 105.62 46,027,284 +10.61(+11.17%)
Mar 20, 2020 99.85 107.00 94.28 95.01 41,370,700 -2.70(-2.76%)
Mar 19, 2020 98.80 103.57 90.35 97.71 40,169,046 -4.18(-4.10%)
Mar 18, 2020 99.86 107.85 89.00 101.89 61,826,874 -15.89(-13.49%)
Mar 17, 2020 132.51 134.96 101.25 117.78 54,401,425 -11.83(-9.13%)
Mar 16, 2020 149.42 151.00 128.76 129.61 26,794,741 -40.59(-23.85%)
Mar 13, 2020 174.97 178.28 161.38 170.20 21,168,402 +15.36(+9.92%)
Mar 12, 2020 160.53 189.85 154.81 154.84 31,707,629 -34.24(-18.11%)
Mar 11, 2020 222.99 226.99 187.00 189.08 28,544,736 -41.93(-18.15%)
Mar 10, 2020 237.00 237.83 215.00 231.01 13,052,036 +2.51(+1.10%)
Mar 09, 2020 238.00 241.48 224.37 228.50 11,564,356 -33.83(-12.90%)
Mar 06, 2020 253.70 264.29 249.80 262.33 12,861,800 +1.96(+0.75%)
Mar 05, 2020 275.79 276.31 259.65 260.37 14,621,650 -21.63(-7.67%)
Mar 04, 2020 284.55 285.91 277.01 282.00 6,984,491 +1.38(+0.49%)
Mar 03, 2020 291.15 297.44 278.08 280.62 7,483,428 -8.65(-2.99%)
Mar 02, 2020 279.54 291.71 274.29 289.27 11,000,620 +14.16(+5.15%)
Feb 28, 2020 278.07 282.86 269.60 275.11 15,375,100 -12.65(-4.40%)
Feb 27, 2020 300.37 301.00 284.29 287.76 10,972,190 -17.83(-5.83%)
Feb 26, 2020 307.00 315.22 304.06 305.59 6,987,285 +1.45(+0.48%)
Feb 25, 2020 318.26 320.64 303.63 304.14 8,039,214 -13.76(-4.33%)
Feb 24, 2020 320.00 321.74 316.33 317.90 6,050,510 -12.48(-3.78%)
Feb 21, 2020 334.05 334.66 330.23 330.38 3,709,800 -5.90(-1.75%)
Feb 20, 2020 338.29 341.24 335.39 336.28 2,797,581 -2.02(-0.60%)
Feb 19, 2020 338.12 341.47 335.86 338.30 4,933,422 -0.58(-0.17%)
Feb 18, 2020 338.77 339.99 336.10 338.88 2,904,567 -1.61(-0.47%)
Feb 14, 2020 342.30 344.50 338.00 340.49 4,199,700 -2.33(-0.68%)
Feb 13, 2020 344.32 347.89 342.63 342.82 3,779,841 -4.63(-1.33%)
Feb 12, 2020 346.42 349.95 345.85 347.45 4,412,647 +2.97(+0.86%)
Feb 11, 2020 347.64 348.07 342.10 344.48 5,310,113 -0.19(-0.06%)
Feb 10, 2020 337.22 345.94 336.32 344.67 5,870,862 +7.92(+2.35%)
Feb 07, 2020 340.37 340.74 335.69 336.75 5,337,700 -4.68(-1.37%)
Feb 06, 2020 330.91 343.44 325.66 341.43 12,834,301 +11.88(+3.60%)
Feb 05, 2020 320.50 329.68 319.23 329.55 6,066,581 +11.61(+3.65%)
Feb 04, 2020 318.28 319.48 315.03 317.94 3,777,317 +1.94(+0.61%)
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.