Boeing Co (NY: BA )

217.81 USD -0.68 (-0.31%)
Streaming Delayed Price Updated: 9:22 AM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 164.50 170.98 164.11 165.26 38,215,131 +1.66(+1.01%)
Sep 29, 2020 164.77 165.50 162.01 163.60 19,891,724 -2.48(-1.49%)
Sep 28, 2020 160.33 168.00 159.20 166.08 38,849,033 +10.05(+6.44%)
Sep 25, 2020 146.85 156.31 146.41 156.03 29,123,000 +9.98(+6.83%)
Sep 24, 2020 150.29 150.31 145.02 146.05 27,061,586 -5.13(-3.39%)
Sep 23, 2020 157.33 160.42 150.89 151.18 18,201,815 -5.62(-3.58%)
Sep 22, 2020 156.81 160.07 154.95 156.80 17,749,650 +0.45(+0.29%)
Sep 21, 2020 157.83 158.83 154.20 156.35 23,107,794 -4.79(-2.97%)
Sep 18, 2020 165.66 169.72 161.02 161.14 22,057,100 -6.39(-3.81%)
Sep 17, 2020 164.63 168.46 161.05 167.53 19,701,936 +0.07(+0.04%)
Sep 16, 2020 161.95 170.57 160.31 167.46 21,869,962 +3.97(+2.43%)
Sep 15, 2020 166.65 168.84 163.33 163.49 14,865,448 -1.96(-1.18%)
Sep 14, 2020 161.75 165.94 158.90 165.45 17,219,274 +5.22(+3.26%)
Sep 11, 2020 158.00 161.36 156.32 160.23 14,722,400 +2.54(+1.61%)
Sep 10, 2020 160.96 163.78 157.57 157.69 14,521,325 -3.09(-1.92%)
Sep 09, 2020 161.61 163.06 157.00 160.78 21,938,764 -0.30(-0.19%)
Sep 08, 2020 165.80 166.90 160.50 161.08 22,589,543 -9.97(-5.83%)
Sep 04, 2020 171.31 172.83 164.00 171.05 18,867,200 +2.28(+1.35%)
Sep 03, 2020 175.00 180.85 168.12 168.77 27,751,231 -6.01(-3.44%)
Sep 02, 2020 172.74 175.00 171.45 174.78 16,541,213 +2.68(+1.56%)
Sep 01, 2020 170.71 175.49 169.25 172.10 18,988,262 +0.28(+0.16%)
Aug 31, 2020 174.65 175.27 171.70 171.82 16,252,135 -3.98(-2.26%)
Aug 28, 2020 175.11 177.28 172.57 175.80 20,383,800 +1.60(+0.92%)
Aug 27, 2020 174.71 181.31 173.56 174.20 29,529,597 +2.30(+1.34%)
Aug 26, 2020 173.80 174.43 171.35 171.90 16,174,575 -2.83(-1.62%)
Aug 25, 2020 180.46 180.63 172.44 174.73 31,295,302 -2.97(-1.67%)
Aug 24, 2020 168.78 178.27 167.93 177.70 39,278,292 +10.20(+6.09%)
Aug 21, 2020 168.35 170.08 167.27 167.50 16,945,900 -2.08(-1.23%)
Aug 20, 2020 168.54 170.84 165.86 169.58 23,203,311 +0.31(+0.18%)
Aug 19, 2020 170.44 174.10 169.09 169.27 25,582,052 -0.96(-0.56%)
Aug 18, 2020 172.01 173.24 169.01 170.23 21,473,583 -1.78(-1.03%)
Aug 17, 2020 178.24 178.29 171.41 172.01 23,325,719 -6.07(-3.41%)
Aug 14, 2020 173.09 179.47 172.35 178.08 32,414,000 +3.35(+1.92%)
Aug 13, 2020 173.62 179.47 172.43 174.73 22,941,316 -0.71(-0.40%)
Aug 12, 2020 184.01 184.15 173.19 175.44 40,687,562 -4.69(-2.60%)
Aug 11, 2020 184.51 189.97 179.53 180.13 61,005,247 +0.72(+0.40%)
Aug 10, 2020 171.36 179.79 171.33 179.41 35,857,600 +9.39(+5.52%)
Aug 07, 2020 171.50 171.86 168.70 170.02 19,317,900 -2.18(-1.27%)
Aug 06, 2020 172.80 175.57 170.60 172.20 32,911,859 -3.20(-1.82%)
Aug 05, 2020 167.60 175.40 166.40 175.40 46,486,362 +10.33(+6.26%)
Aug 04, 2020 164.63 167.40 163.01 165.07 30,840,632 +2.80(+1.73%)
Aug 03, 2020 156.51 163.58 153.41 162.27 38,507,775 +4.27(+2.70%)
Jul 31, 2020 161.55 163.40 156.26 158.00 30,286,700 -3.95(-2.44%)
Jul 30, 2020 162.88 164.55 160.64 161.95 29,116,572 -4.06(-2.45%)
Jul 29, 2020 172.90 173.01 162.25 166.01 51,690,156 -4.83(-2.83%)
Jul 28, 2020 168.50 173.74 168.23 170.84 25,330,864 +0.63(+0.37%)
Jul 27, 2020 173.19 174.14 169.00 170.21 30,223,194 -3.55(-2.04%)
Jul 24, 2020 175.68 181.10 173.60 173.76 28,548,000 -2.69(-1.52%)
Jul 23, 2020 178.00 182.50 175.42 176.45 29,572,708 -3.34(-1.86%)
Jul 22, 2020 176.43 182.95 175.39 179.79 29,775,541 +1.16(+0.65%)
Jul 21, 2020 178.43 182.65 176.75 178.63 40,758,775 +4.21(+2.41%)
Jul 20, 2020 175.13 176.57 171.62 174.42 25,279,635 -1.24(-0.71%)
Jul 17, 2020 178.41 181.10 175.55 175.66 26,214,900 -3.04(-1.70%)
Jul 16, 2020 184.32 184.59 177.34 178.70 35,022,318 -9.24(-4.92%)
Jul 15, 2020 185.54 189.53 181.25 187.94 47,998,441 +7.98(+4.43%)
Jul 14, 2020 177.00 181.30 173.41 179.96 39,154,793 +4.31(+2.45%)
Jul 13, 2020 180.20 183.25 174.36 175.65 43,291,388 -2.79(-1.56%)
Jul 10, 2020 171.70 179.33 169.75 178.44 40,955,500 +5.16(+2.98%)
Jul 09, 2020 179.67 180.75 172.81 173.28 33,473,422 -7.02(-3.89%)
Jul 08, 2020 179.05 181.58 175.51 180.30 38,084,641 +1.42(+0.79%)
Jul 07, 2020 185.07 185.07 178.65 178.88 37,074,257 -9.03(-4.81%)
Jul 06, 2020 184.52 189.36 181.60 187.91 49,410,926 +7.10(+3.93%)
Jul 02, 2020 185.58 187.79 180.43 180.81 41,792,300 +0.49(+0.27%)
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.