Boeing Co (NY: BA )

216.45 USD -12.89 (-5.62%)
Official Closing Price Updated: 7:59 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 342.79 342.79 342.79 0 -4.11(-1.18%)
Aug 30, 2018 350.35 350.95 345.75 346.90 3,256,663 -3.29(-0.94%)
Aug 29, 2018 352.26 352.35 349.21 350.19 1,849,459 -1.02(-0.29%)
Aug 28, 2018 355.00 355.68 350.61 351.21 2,474,140 -2.53(-0.72%)
Aug 27, 2018 352.11 355.00 351.01 353.74 2,279,566 +4.36(+1.25%)
Aug 24, 2018 348.77 350.63 348.10 349.38 1,954,500 +1.90(+0.55%)
Aug 23, 2018 349.15 350.28 345.46 347.48 1,833,304 -2.55(-0.73%)
Aug 22, 2018 354.32 355.87 349.84 350.03 2,682,842 -3.74(-1.06%)
Aug 21, 2018 351.00 354.45 349.63 353.77 2,963,480 +3.03(+0.86%)
Aug 20, 2018 348.60 352.61 347.10 350.74 3,018,446 +4.34(+1.25%)
Aug 17, 2018 346.00 348.50 341.67 346.40 3,069,100 +0.42(+0.12%)
Aug 16, 2018 339.06 347.72 338.30 345.98 5,867,567 +14.22(+4.29%)
Aug 15, 2018 336.57 337.14 328.03 331.76 3,798,470 -7.38(-2.18%)
Aug 14, 2018 339.12 340.15 337.62 339.14 2,016,876 +0.78(+0.23%)
Aug 13, 2018 339.60 342.15 337.34 338.36 1,877,236 -1.05(-0.31%)
Aug 10, 2018 341.00 341.00 336.45 339.41 2,745,600 -4.31(-1.25%)
Aug 09, 2018 346.07 346.84 343.12 343.72 2,301,933 -4.06(-1.17%)
Aug 08, 2018 350.50 351.62 346.25 347.78 2,334,263 -2.98(-0.85%)
Aug 07, 2018 348.05 352.12 345.50 350.76 2,267,449 +4.19(+1.21%)
Aug 06, 2018 347.37 347.37 343.12 346.57 3,251,104 -1.87(-0.54%)
Aug 03, 2018 349.50 350.99 345.67 348.44 2,285,200 -1.29(-0.37%)
Aug 02, 2018 348.62 350.73 346.03 349.73 2,655,240 -3.03(-0.86%)
Aug 01, 2018 354.09 357.91 350.50 352.76 2,718,146 -3.54(-0.99%)
Jul 31, 2018 354.38 359.02 354.06 356.30 2,727,858 +5.24(+1.49%)
Jul 30, 2018 361.99 362.45 350.47 351.06 3,080,192 -9.59(-2.66%)
Jul 27, 2018 361.06 364.54 359.47 360.65 2,916,300 +1.33(+0.37%)
Jul 26, 2018 355.38 360.20 355.27 359.32 3,190,632 +3.40(+0.96%)
Jul 25, 2018 351.52 356.24 345.50 355.92 7,381,042 -2.35(-0.66%)
Jul 24, 2018 356.75 359.47 354.64 358.27 3,178,983 +5.00(+1.42%)
Jul 23, 2018 355.00 355.00 352.39 353.27 1,943,209 -1.63(-0.46%)
Jul 20, 2018 353.04 356.99 353.00 354.90 1,817,836 -0.43(-0.12%)
Jul 19, 2018 357.69 359.39 355.26 355.33 2,711,132 -4.90(-1.36%)
Jul 18, 2018 359.00 361.86 354.26 360.23 3,089,998 +3.35(+0.94%)
Jul 17, 2018 357.61 358.94 355.04 356.88 2,730,045 +0.78(+0.22%)
Jul 16, 2018 353.97 356.34 352.35 356.10 2,888,967 +5.31(+1.51%)
Jul 13, 2018 351.24 346.20 350.79 2,281,610 +4.76(+1.38%)
Jul 12, 2018 346.60 342.74 346.03 2,030,037 +5.43(+1.59%)
Jul 11, 2018 339.19 340.60 3,055,037 -6.56(-1.89%)
Jul 10, 2018 342.78 348.00 342.78 347.16 3,270,777 +5.24(+1.53%)
Jul 09, 2018 337.50 343.04 336.51 341.92 3,125,581 +7.28(+2.18%)
Jul 06, 2018 332.84 336.10 330.45 334.64 2,138,162 +1.46(+0.44%)
Jul 05, 2018 337.28 329.10 333.18 2,397,894 +0.25(+0.08%)
Jul 03, 2018 332.93 332.93 332.93 0 -3.15(-0.94%)
Jul 02, 2018 330.69 336.32 329.32 336.08 2,820,735 +0.57(+0.17%)
Jun 29, 2018 340.00 335.36 335.51 3,154,812 +0.86(+0.26%)
Jun 28, 2018 330.00 337.54 327.40 334.65 3,346,912 +4.83(+1.46%)
Jun 27, 2018 334.85 341.42 329.76 329.82 4,576,890 -1.48(-0.45%)
Jun 26, 2018 332.39 334.40 330.48 331.30 3,112,262 +0.10(+0.03%)
Jun 25, 2018 332.52 333.85 327.60 331.20 5,005,880 -7.71(-2.27%)
Jun 22, 2018 340.43 340.94 336.60 338.91 3,298,084 +1.25(+0.37%)
Jun 21, 2018 341.15 341.15 336.25 337.66 4,047,124 -5.03(-1.47%)
Jun 20, 2018 346.00 346.98 340.46 342.69 4,538,612 +1.57(+0.46%)
Jun 19, 2018 347.17 347.17 338.57 341.12 6,851,698 -13.62(-3.84%)
Jun 18, 2018 353.19 357.64 352.37 354.74 3,357,057 -3.14(-0.88%)
Jun 15, 2018 361.66 353.47 357.88 9,945,956 -4.54(-1.25%)
Jun 14, 2018 366.15 367.64 358.83 362.42 4,039,472 -1.43(-0.39%)
Jun 13, 2018 370.67 371.00 363.29 363.85 3,867,002 -6.77(-1.83%)
Jun 12, 2018 371.24 372.73 367.99 370.62 2,439,734 -0.32(-0.09%)
Jun 11, 2018 371.00 373.33 368.80 370.94 2,467,345 +1.44(+0.39%)
Jun 08, 2018 368.14 371.42 365.46 369.50 3,292,875 +0.97(+0.26%)
Jun 07, 2018 372.00 374.48 366.05 368.53 4,374,168 -3.03(-0.82%)
Jun 06, 2018 371.60 371.56 4,486,071 +11.46(+3.18%)
Jun 05, 2018 360.50 363.37 358.85 360.10 2,566,504 -0.63(-0.17%)
Jun 04, 2018 358.97 363.39 358.85 360.73 2,949,744 +4.01(+1.12%)
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.