Boeing Co (NY: BA )

237.20 USD +13.35 (+5.96%)
Official Closing Price Updated: 7:59 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 188.02 188.49 180.38 183.30 65,350,801 -11.19(-5.75%)
Jun 29, 2020 181.00 194.50 176.27 194.49 78,379,356 +24.48(+14.40%)
Jun 26, 2020 173.42 173.85 167.60 170.01 50,644,400 -4.87(-2.78%)
Jun 25, 2020 169.87 177.50 169.59 174.88 57,283,749 -1.81(-1.02%)
Jun 24, 2020 183.61 185.20 176.07 176.69 56,429,932 -11.19(-5.96%)
Jun 23, 2020 190.12 190.12 183.55 187.88 50,216,581 -0.64(-0.34%)
Jun 22, 2020 184.56 188.70 181.90 188.52 53,827,806 +1.50(+0.80%)
Jun 19, 2020 197.90 197.96 184.57 187.02 67,262,000 -5.27(-2.74%)
Jun 18, 2020 188.24 198.03 187.20 192.29 60,700,350 -0.25(-0.13%)
Jun 17, 2020 194.52 196.43 191.25 192.54 52,945,375 -5.23(-2.64%)
Jun 16, 2020 207.15 208.30 192.60 197.77 76,325,425 +6.83(+3.58%)
Jun 15, 2020 177.18 193.23 175.89 190.94 78,464,825 +1.43(+0.75%)
Jun 12, 2020 187.15 191.30 176.26 189.51 89,550,000 +19.51(+11.48%)
Jun 11, 2020 179.35 192.18 166.01 170.00 102,929,019 -33.41(-16.42%)
Jun 10, 2020 211.17 213.03 197.40 203.41 90,091,781 -13.33(-6.15%)
Jun 09, 2020 222.14 227.00 213.08 216.74 66,614,736 -13.76(-5.97%)
Jun 08, 2020 222.94 234.20 218.93 230.50 80,649,156 +25.07(+12.20%)
Jun 05, 2020 205.00 218.79 197.36 205.43 99,846,000 +21.13(+11.46%)
Jun 04, 2020 181.28 188.60 177.40 184.30 67,092,879 +11.14(+6.43%)
Jun 03, 2020 157.10 173.78 155.49 173.16 66,260,203 +19.85(+12.95%)
Jun 02, 2020 154.00 155.85 151.81 153.31 24,736,027 +1.92(+1.27%)
Jun 01, 2020 145.45 153.55 144.55 151.39 27,177,147 +5.54(+3.80%)
May 29, 2020 145.30 152.00 142.94 145.85 33,905,000 -3.97(-2.65%)
May 28, 2020 156.10 156.70 149.05 149.82 34,763,306 +0.30(+0.20%)
May 27, 2020 149.14 149.65 141.24 149.52 32,678,403 +4.79(+3.31%)
May 26, 2020 145.21 145.91 142.61 144.73 30,314,824 +7.20(+5.24%)
May 22, 2020 141.01 141.08 135.78 137.53 21,098,798 -1.47(-1.06%)
May 21, 2020 137.00 144.24 136.15 139.00 48,229,054 +5.68(+4.26%)
May 20, 2020 133.27 135.45 131.31 133.32 21,792,898 +2.88(+2.21%)
May 19, 2020 137.00 137.04 130.28 130.44 32,341,528 -5.00(-3.69%)
May 18, 2020 126.18 136.20 125.80 135.44 43,847,144 +15.44(+12.87%)
May 15, 2020 118.33 121.89 117.78 120.00 26,756,800 -2.52(-2.06%)
May 14, 2020 118.98 122.61 113.89 122.52 37,478,680 +1.02(+0.84%)
May 13, 2020 125.00 125.07 119.33 121.50 25,979,988 -3.72(-2.97%)
May 12, 2020 129.72 133.12 125.20 125.22 22,540,725 -3.69(-2.86%)
May 11, 2020 130.92 131.00 127.95 128.91 20,032,414 -4.53(-3.39%)
May 08, 2020 132.57 135.55 131.56 133.44 22,739,700 +4.79(+3.72%)
May 07, 2020 122.81 130.71 122.36 128.65 29,498,607 +6.79(+5.57%)
May 06, 2020 125.80 126.86 121.37 121.86 29,597,397 -3.54(-2.82%)
May 05, 2020 132.88 133.80 125.00 125.40 30,599,403 -6.06(-4.61%)
May 04, 2020 127.11 131.50 124.35 131.46 30,697,819 -1.91(-1.43%)
May 01, 2020 143.23 143.71 132.84 133.37 36,613,100 -7.65(-5.42%)
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 34,944,981 -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 40,802,318 -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 33,911,008 -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 56,619,119 -7.19(-4.83%)
Apr 06, 2020 133.70 149.69 129.21 148.77 50,928,699 +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%)
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.