Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Boeing Co (NY: BA )

223.14 USD UNCHANGED
Streaming Delayed Price Updated: 7:59 PM EST, Mar 2, 2021 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2020 278.07 282.86 269.60 275.11 15,375,100 -12.65(-4.40%)
Feb 27, 2020 300.37 301.00 284.29 287.76 10,972,190 -17.83(-5.83%)
Feb 26, 2020 307.00 315.22 304.06 305.59 6,987,285 +1.45(+0.48%)
Feb 25, 2020 318.26 320.64 303.63 304.14 8,039,214 -13.76(-4.33%)
Feb 24, 2020 320.00 321.74 316.33 317.90 6,046,360 -12.48(-3.78%)
Feb 21, 2020 334.05 334.66 330.23 330.38 3,709,800 -5.90(-1.75%)
Feb 20, 2020 338.29 341.24 335.39 336.28 2,797,581 -2.02(-0.60%)
Feb 19, 2020 338.12 341.47 335.86 338.30 4,933,422 -0.58(-0.17%)
Feb 18, 2020 338.77 339.99 336.10 338.88 2,904,567 -1.61(-0.47%)
Feb 14, 2020 342.30 344.50 338.00 340.49 4,199,700 -2.33(-0.68%)
Feb 13, 2020 344.32 347.89 342.63 342.82 3,779,875 -4.63(-1.33%)
Feb 12, 2020 346.42 349.95 345.85 347.45 4,412,647 +2.97(+0.86%)
Feb 11, 2020 347.64 348.07 342.10 344.48 5,310,113 -0.19(-0.06%)
Feb 10, 2020 337.22 345.94 336.32 344.67 5,870,862 +7.92(+2.35%)
Feb 07, 2020 340.37 340.74 335.69 336.75 5,337,700 -4.68(-1.37%)
Feb 06, 2020 330.91 343.44 325.66 341.43 12,834,301 +11.88(+3.60%)
Feb 05, 2020 320.50 329.68 319.23 329.55 6,066,581 +11.61(+3.65%)
Feb 04, 2020 318.28 319.48 315.03 317.94 3,777,317 +1.94(+0.61%)
Feb 03, 2020 318.75 320.74 314.88 316.00 4,841,752 -2.27(-0.71%)
Jan 31, 2020 321.75 321.93 316.99 318.27 4,999,600 -5.03(-1.56%)
Jan 30, 2020 320.50 325.35 317.64 323.30 6,017,575 +1.28(+0.40%)
Jan 29, 2020 324.35 327.17 319.14 322.02 12,454,191 +5.46(+1.72%)
Jan 28, 2020 318.05 319.36 314.00 316.56 5,492,126 -0.04(-0.01%)
Jan 27, 2020 316.21 321.26 314.58 316.60 7,463,456 -6.45(-2.00%)
Jan 24, 2020 322.00 326.20 312.51 323.05 17,798,200 +5.26(+1.66%)
Jan 23, 2020 308.50 318.17 307.70 317.79 9,695,497 +8.79(+2.84%)
Jan 22, 2020 309.82 312.84 302.72 309.00 18,778,169 -4.37(-1.39%)
Jan 21, 2020 322.60 326.60 305.75 313.37 19,301,524 -10.78(-3.33%)
Jan 17, 2020 332.39 332.50 323.00 324.15 11,061,700 -7.85(-2.36%)
Jan 16, 2020 331.05 332.87 329.31 332.00 4,018,484 +2.20(+0.67%)
Jan 15, 2020 332.35 333.11 329.69 329.80 4,576,241 -2.55(-0.77%)
Jan 14, 2020 330.76 335.35 328.28 332.35 6,945,338 +2.13(+0.65%)
Jan 13, 2020 332.40 334.10 330.08 330.22 5,648,451 +0.30(+0.09%)
Jan 10, 2020 335.56 337.70 329.45 329.92 7,170,100 -6.42(-1.91%)
Jan 09, 2020 334.95 341.73 332.05 336.34 8,175,467 +4.97(+1.50%)
Jan 08, 2020 332.40 334.03 329.60 331.37 8,241,276 -5.91(-1.75%)
Jan 07, 2020 334.26 344.19 330.71 337.28 9,902,884 +3.54(+1.06%)
Jan 06, 2020 329.30 334.86 327.88 333.74 5,354,754 +0.98(+0.29%)
Jan 03, 2020 330.63 334.89 330.30 332.76 3,878,300 -0.56(-0.17%)
Jan 02, 2020 328.55 333.35 327.70 333.32 4,544,410 +7.56(+2.32%)
Dec 31, 2019 325.41 326.57 323.32 325.76 4,965,200 -0.64(-0.20%)
Dec 30, 2019 330.50 330.63 325.71 326.40 4,525,603 -3.74(-1.13%)
Dec 27, 2019 330.20 333.65 329.17 330.14 4,128,100 +0.22(+0.07%)
Dec 26, 2019 332.70 333.36 329.30 329.92 4,594,166 -3.08(-0.92%)
Dec 24, 2019 339.51 339.75 332.62 333.00 4,120,000 -4.55(-1.35%)
Dec 23, 2019 336.75 340.59 334.20 337.55 9,534,788 +9.55(+2.91%)
Dec 20, 2019 334.62 335.50 328.00 328.00 9,493,500 -5.50(-1.65%)
Dec 19, 2019 332.90 334.81 330.98 333.50 5,492,626 +2.82(+0.85%)
Dec 18, 2019 328.72 335.25 328.14 330.68 7,029,336 +3.68(+1.13%)
Dec 17, 2019 322.06 330.95 320.61 327.00 13,526,283 +0.00(+0.00%)
Dec 16, 2019 328.53 336.23 326.43 327.00 16,482,839 -14.67(-4.29%)
Dec 13, 2019 346.30 349.31 341.10 341.67 4,530,500 -4.62(-1.33%)
Dec 12, 2019 348.25 351.07 341.00 346.29 5,969,105 -3.71(-1.06%)
Dec 11, 2019 342.10 350.03 338.50 350.00 7,369,085 +2.10(+0.60%)
Dec 10, 2019 350.15 351.40 347.45 347.90 2,920,943 -3.31(-0.94%)
Dec 09, 2019 352.67 353.60 349.57 351.21 2,844,630 -2.88(-0.81%)
Dec 06, 2019 347.74 354.40 347.11 354.09 2,856,500 +8.41(+2.43%)
Dec 05, 2019 350.22 350.42 345.59 345.68 4,719,561 -3.16(-0.91%)
Dec 04, 2019 354.70 355.29 348.82 348.84 3,014,143 -3.24(-0.92%)
Dec 03, 2019 352.09 355.56 347.61 352.08 4,766,171 -3.10(-0.87%)
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.