Boeing Co (NY: BA )

204.32 USD -5.59 (-2.66%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 137.67 144.65 132.31 141.02 37,803,431 +2.02(+1.45%)
Apr 29, 2020 138.08 147.18 135.25 139.00 60,388,342 +7.70(+5.86%)
Apr 28, 2020 133.88 137.20 127.74 131.30 37,774,469 +2.62(+2.04%)
Apr 27, 2020 129.97 131.20 123.83 128.68 34,530,011 -0.30(-0.23%)
Apr 24, 2020 137.00 137.57 128.33 128.98 35,947,600 -8.76(-6.36%)
Apr 23, 2020 136.50 142.38 136.05 137.74 25,918,423 +2.77(+2.05%)
Apr 22, 2020 140.42 140.82 134.52 134.97 22,787,435 -1.36(-1.00%)
Apr 21, 2020 139.01 141.90 135.45 136.33 27,009,152 -7.28(-5.07%)
Apr 20, 2020 147.21 151.63 142.50 143.61 34,944,981 -10.39(-6.75%)
Apr 17, 2020 149.41 154.00 145.00 154.00 52,389,400 +19.76(+14.72%)
Apr 16, 2020 141.46 143.24 134.00 134.24 40,802,318 -11.74(-8.04%)
Apr 15, 2020 139.00 148.69 132.90 145.98 39,253,641 +4.98(+3.53%)
Apr 14, 2020 150.51 152.40 140.00 141.00 33,911,008 -6.33(-4.30%)
Apr 13, 2020 155.50 156.00 146.26 147.33 25,999,020 -4.51(-2.97%)
Apr 09, 2020 154.71 157.98 150.09 151.84 38,049,500 +4.97(+3.38%)
Apr 08, 2020 147.51 154.00 144.55 146.87 41,269,446 +5.29(+3.74%)
Apr 07, 2020 162.00 164.80 140.26 141.58 56,619,119 -7.19(-4.83%)
Apr 06, 2020 133.70 149.69 129.21 148.77 50,928,699 +24.25(+19.47%)
Apr 03, 2020 124.00 131.29 122.50 124.52 37,347,300 +1.25(+1.01%)
Apr 02, 2020 128.51 136.68 120.02 123.27 42,323,250 -7.43(-5.68%)
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.