Boeing Co (NY: BA )

223.00 USD -1.39 (-0.62%)
Streaming Delayed Price Updated: 5:23 AM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 241.00 241.10 238.41 239.66 3,075,738 -0.80(-0.33%)
Aug 30, 2017 240.99 241.44 239.00 240.46 2,801,097 -0.03(-0.01%)
Aug 29, 2017 237.21 241.17 236.08 240.49 3,535,465 +3.31(+1.40%)
Aug 28, 2017 236.22 237.55 234.61 237.18 2,394,728 +1.29(+0.55%)
Aug 25, 2017 239.00 239.09 235.63 235.89 2,270,276 -2.85(-1.19%)
Aug 24, 2017 238.52 238.90 236.60 238.74 2,552,643 +0.65(+0.27%)
Aug 23, 2017 239.36 239.36 237.19 238.09 2,524,975 -1.66(-0.69%)
Aug 22, 2017 236.16 239.89 236.11 239.75 2,914,772 +4.07(+1.73%)
Aug 21, 2017 235.77 236.94 234.35 235.68 2,544,832 -0.09(-0.04%)
Aug 18, 2017 235.00 237.26 234.57 235.77 2,939,494 +0.18(+0.08%)
Aug 17, 2017 237.38 237.60 235.25 235.59 2,810,933 -2.00(-0.84%)
Aug 16, 2017 239.70 240.26 237.41 237.59 3,012,431 -1.58(-0.66%)
Aug 15, 2017 237.21 239.64 236.01 239.17 2,850,078 +2.02(+0.85%)
Aug 14, 2017 236.01 237.48 235.72 237.15 2,953,484 +2.27(+0.97%)
Aug 11, 2017 232.76 235.40 230.94 234.88 3,461,663 +2.00(+0.86%)
Aug 10, 2017 234.03 236.16 231.91 232.88 6,817,116 -1.43(-0.61%)
Aug 09, 2017 238.01 238.70 234.10 234.31 5,678,880 -5.19(-2.17%)
Aug 08, 2017 239.91 240.52 238.93 239.50 4,871,158 -0.73(-0.30%)
Aug 07, 2017 237.60 241.43 237.21 240.23 3,674,170 +2.52(+1.06%)
Aug 04, 2017 238.58 239.73 236.40 237.71 5,590,535 -0.54(-0.23%)
Aug 03, 2017 237.06 239.59 236.04 238.25 5,112,265 +0.30(+0.13%)
Aug 02, 2017 239.06 241.56 237.88 237.95 5,119,776 -1.49(-0.62%)
Aug 01, 2017 243.38 243.99 239.15 239.44 5,018,091 -3.02(-1.25%)
Jul 31, 2017 241.85 246.49 241.82 242.46 5,777,171 +1.19(+0.49%)
Jul 28, 2017 240.82 242.00 238.55 241.27 4,602,406 +0.27(+0.11%)
Jul 27, 2017 237.13 242.68 236.70 241.00 10,860,176 +7.55(+3.23%)
Jul 26, 2017 223.48 233.98 223.02 233.45 14,136,274 +20.99(+9.88%)
Jul 25, 2017 213.22 214.00 211.95 212.46 2,888,538 +0.28(+0.13%)
Jul 24, 2017 212.00 212.64 211.40 212.18 2,392,641 +0.04(+0.02%)
Jul 21, 2017 209.99 212.20 209.41 212.14 2,098,402 +1.86(+0.88%)
Jul 20, 2017 211.10 211.25 209.92 210.28 2,235,052 -0.60(-0.28%)
Jul 19, 2017 209.43 210.93 208.99 210.88 2,258,206 +2.64(+1.27%)
Jul 18, 2017 209.11 209.19 207.53 208.24 1,943,094 -0.76(-0.36%)
Jul 17, 2017 208.73 209.72 208.56 209.00 2,415,689 +0.49(+0.24%)
Jul 14, 2017 206.80 208.73 206.74 208.51 3,229,034 +2.28(+1.11%)
Jul 13, 2017 206.80 207.00 205.35 206.23 1,943,575 -0.21(-0.10%)
Jul 12, 2017 206.95 208.61 206.32 206.44 2,817,245 +0.17(+0.08%)
Jul 11, 2017 204.00 206.66 204.00 206.27 2,815,790 +2.31(+1.13%)
Jul 10, 2017 202.32 204.58 202.19 203.96 2,701,428 +1.59(+0.79%)
Jul 07, 2017 202.24 203.28 201.26 202.37 3,090,441 +0.89(+0.44%)
Jul 06, 2017 201.64 202.49 200.78 201.48 2,737,400 -0.33(-0.16%)
Jul 05, 2017 199.30 202.14 198.86 201.81 2,716,674 +3.22(+1.62%)
Jul 03, 2017 198.07 199.44 197.75 198.59 1,511,163 +0.84(+0.42%)
Jun 30, 2017 198.50 199.43 197.39 197.75 2,225,564 +0.29(+0.15%)
Jun 29, 2017 199.62 199.76 196.45 197.46 2,428,853 -2.16(-1.08%)
Jun 28, 2017 199.50 200.95 199.30 199.62 2,096,525 +0.73(+0.37%)
Jun 27, 2017 199.80 200.92 198.89 198.89 2,295,587 -1.09(-0.55%)
Jun 26, 2017 202.77 204.39 199.94 199.98 3,077,532 -2.25(-1.11%)
Jun 23, 2017 199.26 202.35 198.68 202.23 4,310,050 +2.79(+1.40%)
Jun 22, 2017 199.25 200.41 199.18 199.44 3,339,255 +0.27(+0.14%)
Jun 21, 2017 199.58 199.71 197.56 199.17 3,150,592 +0.84(+0.42%)
Jun 20, 2017 198.75 201.24 198.33 198.33 3,077,403 -0.75(-0.38%)
Jun 19, 2017 197.88 199.47 197.00 199.08 2,725,987 +2.64(+1.34%)
Jun 16, 2017 196.01 197.95 195.81 196.44 6,939,081 +0.99(+0.51%)
Jun 15, 2017 191.43 195.55 191.37 195.45 2,894,031 +3.07(+1.60%)
Jun 14, 2017 191.05 193.38 190.82 192.38 2,210,039 +1.29(+0.68%)
Jun 13, 2017 190.05 191.56 189.35 191.09 1,882,684 +1.09(+0.57%)
Jun 12, 2017 190.30 190.53 188.05 190.00 2,730,111 -0.03(-0.02%)
Jun 09, 2017 190.00 190.99 189.25 190.03 3,344,896 +0.10(+0.05%)
Jun 08, 2017 191.07 187.70 189.93 2,340,325 +1.83(+0.97%)
Jun 07, 2017 186.85 188.54 186.39 188.10 2,383,954 +1.35(+0.72%)
Jun 06, 2017 188.41 188.86 186.68 186.75 2,724,640 -2.20(-1.16%)
Jun 05, 2017 190.07 190.74 188.81 188.95 2,522,113 -1.28(-0.67%)
Jun 02, 2017 187.82 191.70 187.65 190.23 3,034,272 +2.91(+1.55%)
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.