Boeing Co (NY: BA )

244.15 USD -4.03 (-1.62%)
Official Closing Price Updated: 5:31 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 178.02 178.18 176.81 176.86 2,032,749 -1.12(-0.63%)
Mar 30, 2017 177.25 178.49 177.22 177.98 1,737,221 +0.35(+0.20%)
Mar 29, 2017 177.40 177.99 176.97 177.63 1,640,601 +0.27(+0.15%)
Mar 28, 2017 176.29 177.68 175.00 177.36 2,412,559 +1.26(+0.72%)
Mar 27, 2017 174.37 176.44 173.75 176.10 2,750,685 +0.28(+0.16%)
Mar 24, 2017 176.85 177.53 174.77 175.82 2,386,809 -1.44(-0.81%)
Mar 23, 2017 177.34 177.85 176.59 177.26 2,006,383 +0.28(+0.16%)
Mar 22, 2017 175.96 177.10 175.50 176.98 2,505,638 +1.02(+0.58%)
Mar 21, 2017 179.99 180.25 175.50 175.96 3,239,479 -3.43(-1.91%)
Mar 20, 2017 180.10 180.15 179.14 179.39 2,062,211 -0.71(-0.39%)
Mar 17, 2017 178.31 180.38 178.17 180.10 5,037,385 +1.91(+1.07%)
Mar 16, 2017 179.82 180.00 177.64 178.19 3,100,694 -0.52(-0.29%)
Mar 15, 2017 179.00 179.24 177.97 178.71 3,568,847 -0.02(-0.01%)
Mar 14, 2017 178.54 179.69 177.71 178.73 2,346,666 -0.32(-0.18%)
Mar 13, 2017 177.16 179.19 177.11 179.05 3,498,521 +0.35(+0.20%)
Mar 10, 2017 181.90 181.97 177.92 178.70 4,595,621 -1.87(-1.04%)
Mar 09, 2017 181.43 182.59 179.58 180.57 3,100,466 -1.17(-0.64%)
Mar 08, 2017 182.40 182.69 181.49 181.74 2,321,031 -0.28(-0.15%)
Mar 07, 2017 180.64 182.84 180.62 182.02 2,451,960 +1.09(+0.60%)
Mar 06, 2017 181.40 182.30 180.43 180.93 4,243,925 -1.25(-0.69%)
Mar 03, 2017 183.58 181.45 182.18 3,940,363 -0.81(-0.44%)
Mar 02, 2017 184.00 185.71 182.97 182.99 4,906,981 -0.92(-0.50%)
Mar 01, 2017 181.85 184.80 181.82 183.91 5,459,612 +3.68(+2.04%)
Feb 28, 2017 180.34 181.93 179.67 180.23 4,785,042 +0.80(+0.45%)
Feb 27, 2017 178.00 179.88 177.55 179.43 2,855,888 +1.99(+1.12%)
Feb 24, 2017 176.75 178.80 176.10 177.44 4,197,152 +0.58(+0.33%)
Feb 23, 2017 175.97 177.00 175.70 176.86 3,501,512 +1.50(+0.86%)
Feb 22, 2017 174.98 175.75 174.01 175.36 2,832,035 -0.20(-0.11%)
Feb 21, 2017 173.92 176.17 173.68 175.56 4,231,619 +2.85(+1.65%)
Feb 17, 2017 172.71 172.71 172.71 0 +1.90(+1.11%)
Feb 16, 2017 169.74 170.81 168.75 170.81 3,069,947 +1.51(+0.89%)
Feb 15, 2017 168.42 169.95 168.35 169.30 4,033,078 +0.80(+0.47%)
Feb 14, 2017 167.70 168.80 167.22 168.50 2,580,278 +0.47(+0.28%)
Feb 13, 2017 166.45 169.07 166.35 168.03 3,764,887 +1.80(+1.08%)
Feb 10, 2017 165.25 166.45 164.47 166.23 2,689,719 +1.95(+1.19%)
Feb 09, 2017 164.67 165.09 164.06 164.28 3,451,132 +0.47(+0.29%)
Feb 08, 2017 165.00 165.24 163.69 163.81 3,038,206 -2.69(-1.62%)
Feb 07, 2017 165.00 167.42 164.87 166.50 4,243,079 +2.52(+1.54%)
Feb 06, 2017 162.42 164.08 162.38 163.98 3,110,479 +1.58(+0.97%)
Feb 03, 2017 162.99 163.56 162.31 162.40 2,981,662 +0.14(+0.09%)
Feb 02, 2017 163.22 163.97 160.82 162.26 3,791,525 -1.71(-1.04%)
Feb 01, 2017 164.25 165.81 163.12 163.97 3,136,411 +0.55(+0.34%)
Jan 31, 2017 164.96 165.10 163.22 163.42 5,350,086 -2.15(-1.30%)
Jan 30, 2017 165.92 165.99 163.82 165.57 5,456,015 -2.13(-1.27%)
Jan 27, 2017 169.21 169.80 167.01 167.70 4,883,230 -1.42(-0.84%)
Jan 26, 2017 167.25 170.00 167.25 169.12 5,436,584 +1.76(+1.05%)
Jan 25, 2017 163.59 168.65 163.24 167.36 7,476,939 +6.81(+4.24%)
Jan 24, 2017 158.58 160.93 157.84 160.55 3,925,624 +2.71(+1.72%)
Jan 23, 2017 158.94 159.50 157.29 157.84 3,929,527 -1.69(-1.06%)
Jan 20, 2017 159.81 160.28 158.23 159.53 3,384,525 +0.53(+0.33%)
Jan 19, 2017 158.87 159.87 157.91 159.00 3,143,924 +0.68(+0.43%)
Jan 18, 2017 157.55 159.05 156.75 158.32 2,087,283 +0.65(+0.41%)
Jan 17, 2017 158.20 159.04 157.23 157.67 2,758,738 -1.16(-0.73%)
Jan 13, 2017 158.83 158.83 158.83 0 +0.54(+0.34%)
Jan 12, 2017 159.15 159.16 156.67 158.29 3,020,286 -1.11(-0.70%)
Jan 11, 2017 159.54 159.70 158.28 159.40 2,416,186 +0.33(+0.21%)
Jan 10, 2017 158.96 159.94 158.57 159.07 2,988,302 +0.75(+0.47%)
Jan 09, 2017 159.00 159.24 158.17 158.32 2,838,600 -0.78(-0.49%)
Jan 06, 2017 158.98 159.66 157.89 159.10 2,426,662 +0.39(+0.25%)
Jan 05, 2017 158.41 159.70 157.40 158.71 2,794,384 +0.09(+0.06%)
Jan 04, 2017 157.81 159.23 157.81 158.62 3,189,810 +1.65(+1.05%)
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.