Boeing Co (NY: BA )

237.14 USD +1.22 (+0.52%)
Streaming Delayed Price Updated: 11:11 AM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 379.50 381.14 375.05 377.69 3,731,103 -1.36(-0.36%)
Apr 29, 2019 378.49 385.30 376.76 379.05 5,454,631 -1.74(-0.46%)
Apr 26, 2019 383.89 384.00 378.14 380.79 4,259,600 -2.01(-0.53%)
Apr 25, 2019 376.01 384.80 372.76 382.80 6,610,330 +7.34(+1.95%)
Apr 24, 2019 377.89 381.15 373.66 375.46 9,851,477 +1.44(+0.39%)
Apr 23, 2019 375.54 376.87 372.61 374.02 4,887,323 -1.15(-0.31%)
Apr 22, 2019 375.69 378.95 374.90 375.17 4,144,949 -4.90(-1.29%)
Apr 18, 2019 377.52 382.17 377.52 380.07 4,703,100 +2.55(+0.68%)
Apr 17, 2019 384.10 384.19 377.48 377.52 4,198,966 -4.20(-1.10%)
Apr 16, 2019 376.51 384.64 375.03 381.72 7,081,660 +6.26(+1.67%)
Apr 15, 2019 376.70 377.90 373.68 375.46 3,819,170 -4.18(-1.10%)
Apr 12, 2019 375.75 379.95 372.00 379.64 7,334,600 +9.48(+2.56%)
Apr 11, 2019 364.62 371.08 364.21 370.16 6,564,293 +5.22(+1.43%)
Apr 10, 2019 368.40 368.79 362.92 364.94 8,283,347 -4.10(-1.11%)
Apr 09, 2019 370.29 372.24 367.75 369.04 7,978,315 -5.48(-1.46%)
Apr 08, 2019 376.20 379.80 371.86 374.52 14,468,111 -17.41(-4.44%)
Apr 05, 2019 398.07 398.66 390.95 391.93 6,857,100 -3.93(-0.99%)
Apr 04, 2019 385.99 397.06 385.10 395.86 9,372,389 +11.12(+2.89%)
Apr 03, 2019 389.68 391.54 384.07 384.74 7,320,143 -6.01(-1.54%)
Apr 02, 2019 388.50 394.83 388.50 390.75 6,397,952 -0.79(-0.20%)
Apr 01, 2019 385.80 392.90 383.10 391.54 7,729,600 +10.12(+2.65%)
Mar 29, 2019 376.52 382.18 374.74 381.42 7,694,700 +6.98(+1.86%)
Mar 28, 2019 376.60 376.66 372.33 374.44 4,912,374 +0.23(+0.06%)
Mar 27, 2019 371.89 376.66 365.55 374.21 9,596,631 +3.83(+1.03%)
Mar 26, 2019 375.58 375.60 367.60 370.38 6,473,797 -0.08(-0.02%)
Mar 25, 2019 365.00 371.21 362.89 370.46 7,937,500 +8.29(+2.29%)
Mar 22, 2019 368.79 369.86 361.52 362.17 10,143,900 -10.53(-2.83%)
Mar 21, 2019 374.04 377.00 372.23 372.70 6,949,572 -3.46(-0.92%)
Mar 20, 2019 374.70 380.80 373.68 376.16 8,728,320 +2.73(+0.73%)
Mar 19, 2019 371.14 378.77 371.01 373.43 9,853,396 +1.15(+0.31%)
Mar 18, 2019 370.00 373.07 367.20 372.28 12,946,148 -6.71(-1.77%)
Mar 15, 2019 370.88 385.71 366.45 378.99 26,697,700 +5.69(+1.52%)
Mar 14, 2019 374.99 380.39 372.10 373.30 13,502,724 -3.84(-1.02%)
Mar 13, 2019 378.43 381.77 363.33 377.14 32,632,159 +1.73(+0.46%)
Mar 12, 2019 384.70 390.00 368.00 375.41 36,907,328 -24.60(-6.15%)
Mar 11, 2019 371.27 402.67 365.55 400.01 34,729,023 -22.53(-5.33%)
Mar 08, 2019 416.77 423.43 415.50 422.54 3,794,900 -0.02(-0.00%)
Mar 07, 2019 423.36 427.70 416.44 422.56 4,890,499 -1.90(-0.45%)
Mar 06, 2019 429.70 432.00 422.08 424.46 4,156,364 -5.66(-1.32%)
Mar 05, 2019 431.04 433.85 428.64 430.12 2,833,844 -2.57(-0.59%)
Mar 04, 2019 443.22 444.50 426.63 432.69 5,966,148 -7.93(-1.80%)
Mar 01, 2019 446.01 446.01 440.19 440.62 5,124,100 +0.66(+0.15%)
Feb 28, 2019 438.70 441.42 437.08 439.96 5,056,831 +4.52(+1.04%)
Feb 27, 2019 427.17 436.33 427.15 435.44 4,599,129 +8.67(+2.03%)
Feb 26, 2019 426.00 429.00 424.25 426.77 2,502,679 -0.10(-0.02%)
Feb 25, 2019 427.49 429.92 426.52 426.87 3,274,029 +2.82(+0.67%)
Feb 22, 2019 419.70 424.47 419.14 424.05 3,132,200 +6.47(+1.55%)
Feb 21, 2019 421.58 422.41 415.68 417.58 2,877,506 -3.97(-0.94%)
Feb 20, 2019 417.14 421.84 417.11 421.55 3,987,359 +5.29(+1.27%)
Feb 19, 2019 415.50 417.94 414.54 416.26 3,049,280 -1.71(-0.41%)
Feb 15, 2019 412.48 418.05 411.43 417.97 4,017,300 +8.15(+1.99%)
Feb 14, 2019 408.93 412.22 407.80 409.82 2,723,032 -0.76(-0.19%)
Feb 13, 2019 412.52 412.72 407.67 410.58 3,077,187 -0.14(-0.03%)
Feb 12, 2019 407.00 411.21 405.39 410.72 3,260,996 +6.77(+1.68%)
Feb 11, 2019 408.10 409.83 402.69 403.95 3,045,756 -0.96(-0.24%)
Feb 08, 2019 400.00 404.96 397.80 404.91 4,570,900 -0.26(-0.06%)
Feb 07, 2019 407.93 410.35 402.29 405.17 5,204,381 -5.94(-1.44%)
Feb 06, 2019 411.51 413.88 405.66 411.11 5,353,326 +0.93(+0.23%)
Feb 05, 2019 400.75 410.75 399.55 410.18 7,223,791 +13.18(+3.32%)
Feb 04, 2019 388.97 397.07 388.12 397.00 4,245,585 +9.57(+2.47%)
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.