Skip to main content

Boeing Co (NY: BA )

192.88 +0.93 (+0.48%)
Streaming Delayed Price Updated: 2:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 323.49 324.64 321.41 323.83 4,994,741 -0.64(-0.20%)
Dec 30, 2019 328.55 328.67 323.78 324.47 4,552,529 -3.72(-1.13%)
Dec 27, 2019 328.25 331.68 327.22 328.19 4,152,661 +0.22(+0.07%)
Dec 26, 2019 330.73 331.39 327.35 327.97 4,621,500 -3.06(-0.92%)
Dec 24, 2019 337.50 337.74 330.65 331.03 4,144,512 -4.52(-1.35%)
Dec 23, 2019 334.76 338.58 332.22 335.55 9,591,517 +9.49(+2.91%)
Dec 20, 2019 332.64 333.52 326.06 326.06 9,549,983 -5.47(-1.65%)
Dec 19, 2019 330.93 332.83 329.02 331.53 5,525,305 +2.80(+0.85%)
Dec 18, 2019 326.78 333.27 326.20 328.72 7,071,158 +3.66(+1.13%)
Dec 17, 2019 320.15 328.99 318.71 325.07 13,606,760 +0.00(+0.00%)
Dec 16, 2019 326.59 334.24 324.50 325.07 16,580,907 -14.58(-4.29%)
Dec 13, 2019 344.25 347.24 339.08 339.65 4,557,455 -4.59(-1.33%)
Dec 12, 2019 346.19 348.99 338.98 344.24 6,004,619 -3.69(-1.06%)
Dec 11, 2019 340.08 347.96 336.50 347.93 7,412,929 +2.09(+0.60%)
Dec 10, 2019 348.08 349.32 345.39 345.84 2,938,321 -3.29(-0.94%)
Dec 09, 2019 350.58 351.51 347.50 349.13 2,861,554 -2.86(-0.81%)
Dec 06, 2019 345.68 352.30 345.06 352.00 2,873,495 +8.36(+2.43%)
Dec 05, 2019 348.15 348.35 343.55 343.63 4,747,641 -3.14(-0.91%)
Dec 04, 2019 352.60 353.19 346.76 346.78 3,032,076 -3.22(-0.92%)
Dec 03, 2019 350.01 353.46 345.55 350.00 4,794,528 -3.08(-0.87%)
Dec 02, 2019 364.91 365.21 353.06 353.08 4,824,056 -10.94(-3.00%)
Nov 29, 2019 365.33 366.12 364.01 364.01 1,399,175 -1.81(-0.49%)
Nov 27, 2019 367.77 369.63 364.63 365.82 4,176,904 -3.98(-1.08%)
Nov 26, 2019 371.45 372.55 369.16 369.80 2,876,165 -1.12(-0.30%)
Nov 25, 2019 370.32 372.09 367.02 370.92 3,344,142 +1.78(+0.48%)
Nov 22, 2019 366.09 371.34 364.44 369.14 3,938,997 +4.87(+1.34%)
Nov 21, 2019 367.56 368.57 364.09 364.27 2,717,671 -4.44(-1.20%)
Nov 20, 2019 363.83 368.80 363.59 368.72 3,797,230 +3.89(+1.07%)
Nov 19, 2019 371.30 372.61 359.47 364.83 6,709,610 -2.45(-0.67%)
Nov 18, 2019 369.47 373.38 365.72 367.27 3,846,599 -2.21(-0.60%)
Nov 15, 2019 367.81 371.27 367.12 369.48 5,529,403 +4.22(+1.15%)
Nov 14, 2019 360.95 366.30 359.34 365.27 5,371,404 +4.91(+1.36%)
Nov 13, 2019 359.73 364.45 358.98 360.36 3,498,815 -0.38(-0.10%)
Nov 12, 2019 364.32 364.94 357.88 360.73 5,804,195 -4.06(-1.11%)
Nov 11, 2019 346.98 367.56 343.52 364.79 11,551,796 +15.87(+4.55%)
Nov 08, 2019 354.29 354.89 348.48 348.92 3,239,761 -6.27(-1.77%)
Nov 07, 2019 354.01 357.27 352.95 355.20 2,849,145 +5.14(+1.47%)
Nov 06, 2019 354.67 355.20 349.00 350.05 3,856,935 -4.05(-1.14%)
Nov 05, 2019 351.08 357.39 349.06 354.10 5,529,877 +7.12(+2.05%)
Nov 04, 2019 342.41 347.34 342.01 346.99 3,719,479 +5.83(+1.71%)
Nov 01, 2019 336.61 341.16 335.53 341.16 3,579,921 +5.22(+1.55%)
Oct 31, 2019 340.67 342.02 335.48 335.94 3,911,899 -6.08(-1.78%)
Oct 30, 2019 342.58 345.91 339.26 342.02 4,044,045 -2.84(-0.82%)
Oct 29, 2019 336.22 345.63 335.26 344.85 6,184,893 +7.96(+2.36%)
Oct 28, 2019 337.51 340.95 335.52 336.90 3,272,091 +1.04(+0.31%)
Oct 25, 2019 338.91 339.36 334.94 335.86 4,105,966 -4.66(-1.37%)
Oct 24, 2019 337.71 341.70 333.82 340.52 5,477,718 +4.00(+1.19%)
Oct 23, 2019 340.97 346.70 332.57 336.52 11,120,613 +3.46(+1.04%)
Oct 22, 2019 332.14 337.49 330.55 333.06 8,061,148 +5.87(+1.79%)
Oct 21, 2019 329.00 330.33 320.61 327.19 15,717,734 -12.79(-3.76%)
Oct 18, 2019 364.69 365.04 339.98 339.98 13,728,782 -24.77(-6.79%)
Oct 17, 2019 368.07 369.43 364.75 364.75 2,430,801 -3.33(-0.90%)
Oct 16, 2019 365.89 373.01 364.93 368.08 3,726,364 +1.45(+0.40%)
Oct 15, 2019 368.23 369.17 366.20 366.63 2,895,169 -2.19(-0.59%)
Oct 14, 2019 369.88 374.28 368.33 368.82 2,162,970 -1.72(-0.46%)
Oct 11, 2019 368.64 372.54 365.76 370.54 4,020,366 +3.87(+1.06%)
Oct 10, 2019 369.33 370.17 366.00 366.67 2,793,287 -3.91(-1.06%)
Oct 09, 2019 371.61 373.45 369.14 370.58 2,825,531 +0.85(+0.23%)
Oct 08, 2019 366.71 372.93 364.33 369.73 4,098,839 -2.41(-0.65%)
Oct 07, 2019 369.69 373.73 368.70 372.14 1,976,005 +0.83(+0.22%)
Oct 04, 2019 367.90 371.74 367.38 371.31 2,036,996 +3.59(+0.98%)
Oct 03, 2019 361.93 367.90 358.99 367.72 2,751,128 +4.66(+1.28%)
Oct 02, 2019 367.51 368.63 359.52 363.07 3,779,888 -7.49(-2.02%)
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.