Boeing Co (NY: BA )

228.56 USD +5.42 (+2.43%)
Official Closing Price Updated: 6:42 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2017 187.41 187.91 184.53 187.32 2,870,243 -0.31(-0.17%)
May 31, 2017 187.37 188.26 186.72 187.63 5,186,677 +0.75(+0.40%)
May 30, 2017 186.76 187.42 186.19 186.88 2,231,571 +0.29(+0.16%)
May 26, 2017 186.73 187.60 186.27 186.59 1,735,778 -0.48(-0.26%)
May 25, 2017 185.63 187.42 185.59 187.07 2,363,329 +1.82(+0.98%)
May 24, 2017 183.46 185.40 183.46 185.25 2,425,330 +1.76(+0.96%)
May 23, 2017 184.00 184.46 182.86 183.49 2,123,758 -0.18(-0.10%)
May 22, 2017 183.78 185.32 182.52 183.67 2,946,000 +2.91(+1.61%)
May 19, 2017 177.73 181.42 176.77 180.76 4,038,909 +3.36(+1.89%)
May 18, 2017 178.48 178.50 175.47 177.40 3,117,918 -1.38(-0.77%)
May 17, 2017 182.70 181.52 178.68 178.78 2,535,741 -3.92(-2.15%)
May 16, 2017 182.73 183.15 182.04 182.70 2,156,022 +0.31(+0.17%)
May 15, 2017 183.30 184.11 182.28 182.39 3,364,867 -0.86(-0.47%)
May 12, 2017 183.71 183.98 182.63 183.25 3,479,223 -0.69(-0.38%)
May 11, 2017 182.90 184.33 182.17 183.94 2,883,813 +0.76(+0.41%)
May 10, 2017 185.14 185.65 178.18 183.18 7,059,416 -3.73(-2.00%)
May 09, 2017 186.11 187.21 186.05 186.91 3,003,706 +0.89(+0.48%)
May 08, 2017 185.38 186.39 185.00 186.02 1,963,569 +1.01(+0.55%)
May 05, 2017 183.16 185.07 183.16 185.01 2,636,917 +1.94(+1.06%)
May 04, 2017 183.33 184.25 182.18 183.07 2,289,326 -0.32(-0.17%)
May 03, 2017 183.45 183.75 182.25 183.39 2,983,245 -0.05(-0.03%)
May 02, 2017 182.54 183.91 182.53 183.44 1,979,787 +1.05(+0.58%)
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.