Boeing Co (NY: BA )

205.60 USD -1.81 (-0.87%)
Streaming Delayed Price Updated: 8:40 AM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 341.17 342.58 333.41 333.56 3,721,172 -7.32(-2.15%)
Apr 27, 2018 341.25 342.92 337.77 340.88 3,390,364 -1.91(-0.56%)
Apr 26, 2018 344.01 345.65 338.33 342.79 5,272,165 -0.07(-0.02%)
Apr 25, 2018 338.12 344.91 330.71 342.86 11,019,994 +13.80(+4.19%)
Apr 24, 2018 343.17 347.67 323.28 329.06 7,042,884 -9.78(-2.89%)
Apr 23, 2018 339.55 341.26 336.00 338.84 2,764,910 +0.17(+0.05%)
Apr 20, 2018 340.73 341.40 335.05 338.67 3,038,031 -1.97(-0.58%)
Apr 19, 2018 340.19 342.41 337.50 340.64 3,005,925 -0.36(-0.11%)
Apr 18, 2018 338.33 342.40 337.18 341.00 3,116,948 +4.28(+1.27%)
Apr 17, 2018 334.73 339.74 333.65 336.72 3,380,297 +4.95(+1.49%)
Apr 16, 2018 332.34 333.22 327.73 331.77 3,900,349 +2.49(+0.76%)
Apr 13, 2018 338.99 339.67 326.60 329.28 4,733,463 -8.20(-2.43%)
Apr 12, 2018 331.98 338.35 330.46 337.48 4,322,390 +10.12(+3.09%)
Apr 11, 2018 331.60 337.57 326.31 327.36 4,567,906 -7.47(-2.23%)
Apr 10, 2018 331.35 336.69 329.55 334.83 5,617,076 +12.35(+3.83%)
Apr 09, 2018 332.25 334.88 322.05 322.48 4,929,685 -3.64(-1.12%)
Apr 06, 2018 330.61 334.48 322.21 326.12 5,713,613 -10.28(-3.06%)
Apr 05, 2018 330.59 338.96 330.26 336.40 6,187,811 +8.96(+2.74%)
Apr 04, 2018 312.30 327.81 311.88 327.44 8,231,499 -3.38(-1.02%)
Apr 03, 2018 324.76 331.10 323.09 330.82 4,781,936 +8.38(+2.60%)
Apr 02, 2018 325.20 329.94 317.17 322.44 5,023,831 -5.44(-1.66%)
Mar 29, 2018 327.88 327.88 327.88 0 +7.86(+2.46%)
Mar 28, 2018 321.85 323.24 311.17 320.02 5,633,639 -1.10(-0.34%)
Mar 27, 2018 331.51 334.88 319.00 321.12 5,355,002 -7.85(-2.39%)
Mar 26, 2018 330.48 331.94 323.59 328.97 5,391,095 +7.97(+2.48%)
Mar 23, 2018 320.15 331.14 318.32 321.00 7,237,471 +1.39(+0.43%)
Mar 22, 2018 330.11 332.68 319.01 319.61 7,275,313 -17.49(-5.19%)
Mar 21, 2018 337.07 341.91 335.17 337.10 4,055,390 -0.53(-0.16%)
Mar 20, 2018 331.84 339.70 331.00 337.63 6,500,407 +5.87(+1.77%)
Mar 19, 2018 327.45 333.33 326.78 331.76 6,327,993 +1.29(+0.39%)
Mar 16, 2018 329.82 330.83 325.63 330.47 9,328,976 +0.49(+0.15%)
Mar 15, 2018 332.30 332.92 322.91 329.98 8,765,191 -0.28(-0.08%)
Mar 14, 2018 339.79 340.52 322.30 330.26 13,056,154 -8.41(-2.48%)
Mar 13, 2018 345.32 347.88 337.61 338.67 5,442,890 -5.52(-1.60%)
Mar 12, 2018 355.20 355.23 343.26 344.19 6,086,703 -10.33(-2.91%)
Mar 09, 2018 352.65 354.89 350.23 354.52 3,538,348 +5.79(+1.66%)
Mar 08, 2018 349.51 352.50 343.95 348.73 4,289,045 +1.69(+0.49%)
Mar 07, 2018 348.40 347.04 4,574,741 -1.88(-0.54%)
Mar 06, 2018 354.24 355.21 346.02 348.92 4,860,692 -3.83(-1.09%)
Mar 05, 2018 338.00 354.77 336.61 352.75 8,136,976 +8.08(+2.34%)
Mar 02, 2018 341.82 346.09 335.30 344.67 10,021,332 -5.02(-1.44%)
Mar 01, 2018 362.33 362.74 346.40 349.69 8,974,084 -12.52(-3.46%)
Feb 28, 2018 366.80 371.60 362.21 362.21 5,464,550 -2.43(-0.67%)
Feb 27, 2018 364.60 369.89 363.30 364.64 4,771,380 +1.16(+0.32%)
Feb 26, 2018 359.50 364.05 358.21 363.48 4,144,465 +6.82(+1.91%)
Feb 23, 2018 358.18 358.77 353.07 356.66 3,355,378 +0.74(+0.21%)
Feb 22, 2018 355.92 3,413,314 +3.55(+1.01%)
Feb 21, 2018 352.56 360.81 351.75 352.37 5,252,547 -0.98(-0.28%)
Feb 20, 2018 352.00 357.79 351.58 353.35 4,302,012 -1.69(-0.48%)
Feb 16, 2018 355.04 355.04 355.04 0 -1.42(-0.40%)
Feb 15, 2018 356.55 348.19 356.46 5,823,786 +11.61(+3.37%)
Feb 14, 2018 341.34 347.43 341.17 344.85 4,337,533 +1.69(+0.49%)
Feb 13, 2018 340.45 347.88 340.29 343.16 4,028,916 -0.64(-0.19%)
Feb 12, 2018 336.57 347.75 335.13 343.80 6,882,415 +10.97(+3.30%)
Feb 09, 2018 333.55 337.81 319.25 332.83 8,832,974 +3.17(+0.96%)
Feb 08, 2018 348.00 349.00 329.40 329.66 8,285,222 -18.46(-5.30%)
Feb 07, 2018 340.52 353.50 339.87 348.12 7,938,619 +7.21(+2.11%)
Feb 06, 2018 320.00 341.67 317.65 340.91 11,929,464 +9.42(+2.84%)
Feb 05, 2018 342.67 349.70 317.39 331.49 10,433,078 -17.42(-4.99%)
Feb 02, 2018 354.00 355.20 348.70 348.91 5,486,074 -8.03(-2.25%)
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.