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 (%)
Oct 31, 2017 259.34 259.93 257.47 257.98 2,742,675 -1.27(-0.49%)
Oct 30, 2017 255.45 260.41 255.33 259.25 3,025,787 +2.79(+1.09%)
Oct 27, 2017 258.26 259.50 255.80 256.46 2,899,168 -2.81(-1.08%)
Oct 26, 2017 259.72 261.44 257.31 259.27 3,418,927 +0.85(+0.33%)
Oct 25, 2017 264.78 266.00 254.50 258.42 7,892,742 -7.58(-2.85%)
Oct 24, 2017 263.24 267.21 263.24 266.00 4,399,596 +3.68(+1.40%)
Oct 23, 2017 265.13 265.98 262.14 262.32 3,302,195 -2.43(-0.92%)
Oct 20, 2017 260.36 264.83 259.44 264.75 3,955,922 +5.71(+2.20%)
Oct 19, 2017 258.98 259.10 256.03 259.04 2,589,065 -1.00(-0.38%)
Oct 18, 2017 258.47 260.73 256.66 260.04 2,051,506 +1.42(+0.55%)
Oct 17, 2017 256.49 259.05 256.26 258.62 2,515,815 -1.13(-0.44%)
Oct 16, 2017 261.50 262.00 259.69 259.75 1,815,921 -0.99(-0.38%)
Oct 13, 2017 262.90 263.79 260.74 260.74 2,243,903 -1.17(-0.45%)
Oct 12, 2017 260.95 262.98 260.00 261.91 2,577,900 +0.47(+0.18%)
Oct 11, 2017 261.32 261.65 259.02 261.44 2,890,252 +0.51(+0.20%)
Oct 10, 2017 259.74 261.06 257.20 260.93 2,739,594 +2.54(+0.98%)
Oct 09, 2017 259.00 259.00 257.11 258.39 2,146,777 -0.19(-0.07%)
Oct 06, 2017 258.00 258.90 257.06 258.58 2,736,358 -0.31(-0.12%)
Oct 05, 2017 255.28 258.99 254.78 258.89 3,940,178 +3.13(+1.22%)
Oct 04, 2017 256.12 257.13 254.07 255.76 3,030,643 +0.30(+0.12%)
Oct 03, 2017 255.99 258.26 254.69 255.46 3,163,350 -0.53(-0.21%)
Oct 02, 2017 254.65 255.99 253.53 255.99 2,684,946 +1.78(+0.70%)
Sep 29, 2017 253.85 255.26 252.59 254.21 2,531,131 -0.06(-0.02%)
Sep 28, 2017 254.11 255.80 251.17 254.27 2,585,753 -1.01(-0.40%)
Sep 27, 2017 255.27 258.77 253.97 255.28 3,838,964 +1.58(+0.62%)
Sep 26, 2017 254.60 256.48 253.55 253.70 2,173,467 -0.62(-0.24%)
Sep 25, 2017 256.97 256.97 251.50 254.32 3,479,096 -2.13(-0.83%)
Sep 22, 2017 256.31 259.30 256.13 256.45 3,475,566 +0.41(+0.16%)
Sep 21, 2017 256.13 256.99 254.42 256.04 2,808,952 +0.58(+0.23%)
Sep 20, 2017 253.26 256.69 252.25 255.46 3,853,040 +3.00(+1.19%)
Sep 19, 2017 255.13 251.63 252.46 4,124,366 -0.62(-0.24%)
Sep 18, 2017 249.97 253.79 248.95 253.08 5,192,909 +4.08(+1.64%)
Sep 15, 2017 247.36 249.95 246.21 249.00 9,033,201 +3.77(+1.54%)
Sep 14, 2017 243.00 245.61 242.50 245.23 4,994,368 +3.30(+1.36%)
Sep 13, 2017 240.00 243.48 237.09 241.93 4,528,940 +1.35(+0.56%)
Sep 12, 2017 240.59 241.71 238.95 240.58 2,702,717 -0.01(-0.00%)
Sep 11, 2017 239.50 241.85 239.31 240.59 3,628,142 +1.81(+0.76%)
Sep 08, 2017 235.75 239.39 235.21 238.78 3,404,151 +2.47(+1.05%)
Sep 07, 2017 234.75 236.54 234.29 236.31 2,994,514 +1.69(+0.72%)
Sep 06, 2017 237.53 237.86 234.34 234.62 4,252,440 -2.38(-1.00%)
Sep 05, 2017 240.30 240.36 236.23 237.00 3,869,139 -3.33(-1.39%)
Sep 01, 2017 239.66 242.53 239.17 240.33 3,271,270 +0.67(+0.28%)
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%)
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.