Boeing Co (NY: BA )

251.40 USD -1.03 (-0.41%)
Streaming Delayed Price Updated: 11:54 AM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 356.83 356.83 351.62 352.16 4,405,469 -6.03(-1.68%)
May 30, 2018 355.65 358.92 354.10 358.19 2,824,616 +5.71(+1.62%)
May 29, 2018 357.71 360.97 350.66 352.48 4,247,593 -7.61(-2.11%)
May 25, 2018 360.09 360.09 360.09 0 +1.09(+0.30%)
May 24, 2018 358.45 360.66 354.37 359.00 3,931,700 -0.21(-0.06%)
May 23, 2018 352.28 359.60 351.62 359.21 4,496,751 +4.19(+1.18%)
May 22, 2018 364.00 364.85 354.52 355.02 5,388,148 -8.90(-2.45%)
May 21, 2018 358.46 365.00 358.45 363.92 6,783,367 +12.69(+3.61%)
May 18, 2018 345.60 352.05 345.19 351.23 4,327,659 +7.09(+2.06%)
May 17, 2018 340.47 344.77 340.25 344.14 2,480,514 +3.17(+0.93%)
May 16, 2018 342.00 343.56 340.30 340.97 2,229,907 -1.15(-0.34%)
May 15, 2018 343.00 343.85 340.26 342.12 3,008,958 -2.47(-0.72%)
May 14, 2018 344.00 347.74 343.89 344.59 2,520,162 +2.13(+0.62%)
May 11, 2018 343.77 345.42 341.05 342.46 2,332,170 -1.61(-0.47%)
May 10, 2018 343.99 348.57 342.41 344.07 3,919,207 -0.43(-0.12%)
May 09, 2018 339.49 346.93 338.58 344.50 4,345,341 +6.13(+1.81%)
May 08, 2018 339.77 341.70 336.61 338.37 4,012,683 -2.06(-0.61%)
May 07, 2018 335.23 342.98 335.21 340.43 4,191,133 +6.00(+1.79%)
May 04, 2018 328.04 335.89 328.04 334.43 3,655,069 +3.74(+1.13%)
May 03, 2018 322.97 332.63 319.12 330.69 6,381,925 +6.50(+2.00%)
May 02, 2018 329.50 330.71 323.98 324.19 3,430,445 -5.35(-1.62%)
May 01, 2018 332.50 333.91 324.18 329.54 4,312,257 -4.02(-1.21%)
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%)
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.