Boeing Co (NY: BA )

225.45 USD +1.60 (+0.71%)
Streaming Delayed Price Updated: 5:35 AM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 155.00 160.64 149.00 149.14 29,903,139 -3.14(-2.06%)
Mar 30, 2020 153.81 153.81 140.68 152.28 51,025,531 -9.72(-6.00%)
Mar 27, 2020 172.92 172.92 155.54 162.00 47,880,097 -18.55(-10.27%)
Mar 26, 2020 172.29 186.48 167.18 180.55 63,413,662 +21.82(+13.75%)
Mar 25, 2020 154.90 174.77 141.00 158.73 77,560,669 +31.05(+24.32%)
Mar 24, 2020 123.68 127.96 116.13 127.68 43,448,344 +22.06(+20.89%)
Mar 23, 2020 98.75 114.49 93.56 105.62 46,027,284 +10.61(+11.17%)
Mar 20, 2020 99.85 107.00 94.28 95.01 41,370,700 -2.70(-2.76%)
Mar 19, 2020 98.80 103.57 90.35 97.71 40,169,046 -4.18(-4.10%)
Mar 18, 2020 99.86 107.85 89.00 101.89 61,826,874 -15.89(-13.49%)
Mar 17, 2020 132.51 134.96 101.25 117.78 54,401,425 -11.83(-9.13%)
Mar 16, 2020 149.42 151.00 128.76 129.61 26,794,741 -40.59(-23.85%)
Mar 13, 2020 174.97 178.28 161.38 170.20 21,168,402 +15.36(+9.92%)
Mar 12, 2020 160.53 189.85 154.81 154.84 31,707,629 -34.24(-18.11%)
Mar 11, 2020 222.99 226.99 187.00 189.08 28,544,736 -41.93(-18.15%)
Mar 10, 2020 237.00 237.83 215.00 231.01 13,052,036 +2.51(+1.10%)
Mar 09, 2020 238.00 241.48 224.37 228.50 11,564,356 -33.83(-12.90%)
Mar 06, 2020 253.70 264.29 249.80 262.33 12,861,800 +1.96(+0.75%)
Mar 05, 2020 275.79 276.31 259.65 260.37 14,621,650 -21.63(-7.67%)
Mar 04, 2020 284.55 285.91 277.01 282.00 6,984,491 +1.38(+0.49%)
Mar 03, 2020 291.15 297.44 278.08 280.62 7,483,428 -8.65(-2.99%)
Mar 02, 2020 279.54 291.71 274.29 289.27 11,000,620 +14.16(+5.15%)
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 6,050,510 -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 3,779,841 -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 19,301,413 -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 6,945,357 +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%)
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.