Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	165.98	168.65	164.93	167.22	7,208,177	+0.41(+0.25%)
Apr 25, 2024	163.59	168.13	159.70	166.81	12,500,195	+2.48(+1.51%)
Apr 24, 2024	176.50	177.64	162.74	164.33	20,862,880	-4.85(-2.87%)
Apr 23, 2024	170.95	171.18	168.43	169.18	7,626,336	-1.30(-0.76%)
Apr 22, 2024	169.82	172.15	168.16	170.48	4,721,507	+0.66(+0.39%)
Apr 19, 2024	170.00	172.00	169.65	169.82	4,693,879	-0.41(-0.24%)
Apr 18, 2024	169.48	172.04	169.09	170.23	5,121,760	+0.02(+0.01%)
Apr 17, 2024	170.00	170.85	168.12	170.21	8,160,871	-0.34(-0.20%)
Apr 16, 2024	168.14	170.64	167.75	170.55	7,981,775	+2.73(+1.63%)
Apr 15, 2024	170.74	171.18	167.53	167.82	6,483,311	-1.73(-1.02%)
Apr 12, 2024	172.20	173.24	169.37	169.55	7,568,867	-3.81(-2.20%)
Apr 11, 2024	174.47	174.70	171.38	173.36	7,622,798	-1.27(-0.73%)
Apr 10, 2024	176.31	178.10	172.47	174.63	9,718,100	-3.49(-1.96%)
Apr 09, 2024	181.51	183.05	176.57	178.12	11,437,568	-3.44(-1.89%)
Apr 08, 2024	182.14	184.55	181.49	181.56	6,170,828	-1.58(-0.86%)
Apr 05, 2024	184.16	184.66	182.44	183.14	4,230,403	-0.15(-0.08%)
Apr 04, 2024	185.93	188.00	182.81	183.29	6,517,573	-1.63(-0.88%)
Apr 03, 2024	187.68	188.78	184.27	184.92	6,602,300	-3.12(-1.66%)
Apr 02, 2024	189.00	189.23	187.13	188.04	4,474,528	-1.46(-0.77%)
Apr 01, 2024	192.24	192.87	189.03	189.50	5,106,423	-3.49(-1.81%)
Mar 28, 2024	192.00	193.10	193.01	192.99	4,473,274	+1.04(+0.54%)
Mar 27, 2024	188.84	191.99	188.33	191.95	7,365,198	+4.45(+2.37%)
Mar 26, 2024	192.02	192.03	186.81	187.50	8,963,800	-3.91(-2.04%)
Mar 25, 2024	196.01	196.18	189.50	191.41	12,946,846	+2.56(+1.36%)
Mar 22, 2024	188.75	192.94	188.19	188.85	7,827,049	+1.15(+0.61%)
Mar 21, 2024	189.79	190.38	187.55	187.70	7,427,811	-0.08(-0.04%)
Mar 20, 2024	178.99	188.30	178.60	187.78	12,756,304	+6.64(+3.67%)
Mar 19, 2024	180.11	181.86	179.74	181.14	7,643,985	+1.30(+0.72%)
Mar 18, 2024	180.26	181.19	177.52	179.84	9,493,564	-2.69(-1.47%)
Mar 15, 2024	180.99	184.18	180.91	182.53	10,800,680	+1.38(+0.76%)
Mar 14, 2024	182.00	184.94	180.52	181.15	10,022,423	-1.20(-0.66%)
Mar 13, 2024	183.16	185.97	182.08	182.35	10,198,214	-1.89(-1.03%)
Mar 12, 2024	188.24	188.58	183.16	184.24	18,720,690	-8.25(-4.29%)
Mar 11, 2024	194.21	196.07	189.80	192.49	14,156,122	-6.00(-3.02%)
Mar 08, 2024	201.84	203.80	198.46	198.49	9,010,175	-4.54(-2.24%)
Mar 07, 2024	200.70	203.73	200.57	203.03	5,932,428	+2.03(+1.01%)
Mar 06, 2024	201.77	202.34	199.86	201.00	4,733,670	-0.14(-0.07%)
Mar 05, 2024	199.49	202.85	198.70	201.14	5,027,339	+0.60(+0.30%)
Mar 04, 2024	199.50	201.54	196.92	200.54	7,200,340	+0.54(+0.27%)
Mar 01, 2024	204.00	205.06	199.01	200.00	11,609,489	-3.72(-1.83%)
Feb 29, 2024	206.44	206.62	202.70	203.72	6,659,219	-3.28(-1.58%)
Feb 28, 2024	201.14	208.10	200.18	207.00	9,636,877	+5.60(+2.78%)
Feb 27, 2024	200.93	202.00	200.04	201.40	3,931,672	+0.86(+0.43%)
Feb 26, 2024	201.01	202.75	200.00	200.54	4,801,360	-0.29(-0.14%)
Feb 23, 2024	200.99	202.07	197.15	200.83	7,433,391	-0.67(-0.33%)
Feb 22, 2024	202.00	204.10	200.40	201.50	6,507,840	-0.07(-0.03%)
Feb 21, 2024	202.90	203.63	201.21	201.57	4,171,612	-1.80(-0.89%)
Feb 20, 2024	203.55	205.58	202.71	203.37	5,243,375	-0.52(-0.26%)
Feb 16, 2024	204.88	205.05	202.81	203.89	5,990,183	-1.44(-0.70%)
Feb 15, 2024	204.12	206.55	203.40	205.33	5,304,092	+1.95(+0.96%)
Feb 14, 2024	205.95	206.58	202.21	203.38	6,500,282	-1.08(-0.53%)
Feb 13, 2024	206.90	207.81	202.35	204.46	8,258,089	-4.87(-2.33%)
Feb 12, 2024	208.70	209.80	207.60	209.33	4,074,496	+0.13(+0.06%)
Feb 09, 2024	209.77	211.44	207.90	209.20	4,349,678	-0.02(-0.01%)
Feb 08, 2024	212.40	213.10	208.72	209.22	5,777,728	-2.70(-1.27%)
Feb 07, 2024	208.76	213.77	207.99	211.92	7,739,911	+3.34(+1.60%)
Feb 06, 2024	206.02	210.64	203.89	208.58	7,556,961	+1.95(+0.94%)
Feb 05, 2024	204.64	207.34	202.00	206.63	8,674,658	-2.75(-1.31%)
Feb 02, 2024	209.06	209.54	206.35	209.38	6,275,339	-0.43(-0.20%)
Feb 01, 2024	213.84	214.63	206.81	209.81	10,669,726	-1.23(-0.58%)
Jan 31, 2024	204.92	213.77	203.25	211.04	22,392,376	+10.60(+5.29%)
Jan 30, 2024	203.65	203.98	199.14	200.44	13,292,047	-4.75(-2.31%)
Jan 29, 2024	206.06	207.04	203.85	205.19	7,513,610	-0.28(-0.14%)
Jan 26, 2024	203.08	206.75	203.00	205.47	9,911,264	+3.59(+1.78%)
Jan 25, 2024	208.20	208.73	198.32	201.88	22,073,876	-12.25(-5.72%)
Jan 24, 2024	209.83	217.59	209.35	214.13	14,447,518	+2.63(+1.24%)
Jan 23, 2024	215.35	216.85	211.13	211.50	9,015,149	-3.43(-1.60%)
Jan 22, 2024	213.07	217.00	212.36	214.93	10,749,531	-0.09(-0.04%)
Jan 19, 2024	210.89	215.16	209.23	215.02	14,345,473	+3.41(+1.61%)
Jan 18, 2024	205.64	213.04	203.31	211.61	20,019,902	+8.55(+4.21%)
Jan 17, 2024	202.63	206.30	201.65	203.06	20,150,328	+2.54(+1.27%)
Jan 16, 2024	210.07	210.98	199.50	200.52	35,249,580	-17.18(-7.89%)
Jan 12, 2024	219.97	222.07	217.04	217.70	11,291,324	-4.96(-2.23%)
Jan 11, 2024	228.07	228.28	222.62	222.66	11,808,218	-5.18(-2.27%)
Jan 10, 2024	226.90	231.61	226.64	227.84	12,866,943	+2.08(+0.92%)
Jan 09, 2024	225.66	228.79	223.20	225.76	20,661,096	-3.24(-1.41%)
Jan 08, 2024	228.00	233.85	225.79	229.00	40,633,472	-20.00(-8.03%)
Jan 05, 2024	245.04	250.19	245.04	249.00	3,849,748	+4.06(+1.66%)
Jan 04, 2024	244.58	248.28	244.18	244.94	5,164,088	+1.03(+0.42%)
Jan 03, 2024	248.32	250.13	243.00	243.91	7,213,905	-7.85(-3.12%)
Jan 02, 2024	257.28	258.59	250.87	251.76	5,872,763	-8.90(-3.41%)
Dec 29, 2023	260.67	262.22	259.56	260.66	3,686,880	+0.31(+0.12%)
Dec 28, 2023	261.53	262.10	257.68	260.35	5,092,589	-1.75(-0.67%)
Dec 27, 2023	262.63	264.66	260.90	262.10	3,482,517	-0.69(-0.26%)
Dec 26, 2023	259.80	263.76	259.54	262.79	3,933,637	+2.35(+0.90%)
Dec 22, 2023	261.83	262.84	259.20	260.44	4,433,967	-1.58(-0.60%)
Dec 21, 2023	265.95	267.54	260.19	262.02	6,483,547	+1.77(+0.68%)
Dec 20, 2023	262.25	266.13	260.15	260.25	5,139,325	-3.26(-1.24%)
Dec 19, 2023	261.04	265.34	260.80	263.51	6,086,104	+3.10(+1.19%)
Dec 18, 2023	260.63	263.13	260.25	260.41	6,135,743	-3.86(-1.46%)
Dec 15, 2023	255.70	265.51	255.70	264.27	15,006,341	+8.03(+3.13%)
Dec 14, 2023	250.91	257.12	249.26	256.24	7,879,422	+5.33(+2.12%)
Dec 13, 2023	249.10	251.87	247.53	250.91	5,503,396	+2.28(+0.92%)
Dec 12, 2023	247.95	250.57	247.40	248.63	5,717,324	+0.55(+0.22%)
Dec 11, 2023	243.50	248.08	243.31	248.08	7,534,618	+3.38(+1.38%)
Dec 08, 2023	237.32	244.70	237.32	244.70	7,171,193	+7.37(+3.11%)
Dec 07, 2023	236.90	238.30	230.00	237.33	6,357,656	+0.44(+0.19%)
Dec 06, 2023	234.78	239.23	234.43	236.89	4,737,741	+2.73(+1.17%)
Dec 05, 2023	233.54	234.74	231.49	234.16	3,582,835	-0.71(-0.30%)
Dec 04, 2023	231.30	234.94	230.07	234.87	5,226,202	+1.00(+0.43%)
Dec 01, 2023	231.77	235.38	231.38	233.87	6,956,235	+2.24(+0.97%)
Nov 30, 2023	225.00	233.00	225.00	231.63	8,729,610	+7.20(+3.21%)
Nov 29, 2023	223.35	224.99	221.34	224.43	5,419,129	+2.06(+0.93%)
Nov 28, 2023	222.01	224.80	219.41	222.37	7,811,071	+3.07(+1.40%)
Nov 27, 2023	218.81	219.53	217.66	219.30	3,688,606	-0.70(-0.32%)
Nov 24, 2023	220.61	221.59	218.96	220.00	2,312,135	+0.09(+0.04%)
Nov 22, 2023	218.00	221.50	217.70	219.91	5,386,316	+1.64(+0.75%)
Nov 21, 2023	216.50	219.38	216.07	218.27	5,357,538	+0.56(+0.26%)
Nov 20, 2023	211.01	218.88	210.94	217.71	11,568,286	+9.67(+4.65%)
Nov 17, 2023	208.36	209.42	206.82	208.04	3,568,547	+1.44(+0.70%)
Nov 16, 2023	207.50	207.89	204.81	206.60	4,648,444	-2.11(-1.01%)
Nov 15, 2023	208.21	211.09	207.60	208.71	5,197,318	+1.24(+0.60%)
Nov 14, 2023	207.25	208.56	205.98	207.47	7,258,673	+2.93(+1.43%)
Nov 13, 2023	203.49	206.85	202.51	204.54	13,027,069	+7.89(+4.01%)
Nov 10, 2023	195.00	197.26	194.21	196.65	4,790,127	+3.32(+1.72%)
Nov 09, 2023	193.03	197.07	192.56	193.33	4,572,162	+1.50(+0.78%)
Nov 08, 2023	191.45	192.44	190.13	191.83	2,983,661	+0.42(+0.22%)
Nov 07, 2023	192.17	192.17	189.57	191.41	4,011,221	-1.54(-0.80%)
Nov 06, 2023	195.88	196.15	192.46	192.95	4,221,272	-2.10(-1.08%)
Nov 03, 2023	194.00	197.14	193.71	195.05	4,485,099	+3.04(+1.58%)
Nov 02, 2023	190.90	192.94	190.34	192.01	4,311,584	+2.63(+1.39%)
Nov 01, 2023	189.69	190.78	187.50	189.38	5,829,966	+2.56(+1.37%)
Oct 31, 2023	183.38	187.29	181.32	186.82	5,042,742	+4.47(+2.45%)
Oct 30, 2023	179.42	184.14	179.42	182.35	5,505,350	+2.66(+1.48%)
Oct 27, 2023	180.00	182.33	179.01	179.69	4,606,347	+0.60(+0.34%)
Oct 26, 2023	177.11	182.95	176.53	179.09	6,960,253	+1.36(+0.77%)
Oct 25, 2023	186.00	187.00	176.25	177.73	13,799,433	-4.63(-2.54%)
Oct 24, 2023	183.21	184.34	181.80	182.36	4,640,704	+1.33(+0.73%)
Oct 23, 2023	179.44	183.72	178.43	181.03	4,144,189	+0.99(+0.55%)
Oct 20, 2023	182.68	183.39	179.85	180.04	4,523,524	-2.75(-1.50%)
Oct 19, 2023	185.50	187.05	182.54	182.79	4,040,044	-2.90(-1.56%)
Oct 18, 2023	187.22	190.25	185.05	185.69	6,265,112	+0.09(+0.05%)
Oct 17, 2023	183.75	188.33	183.30	185.60	5,119,281	+0.67(+0.36%)
Oct 16, 2023	185.91	186.23	182.50	184.93	4,699,422	+0.02(+0.01%)
Oct 13, 2023	186.27	187.29	183.18	184.91	8,222,751	-6.39(-3.34%)
Oct 12, 2023	195.10	195.70	189.96	191.30	5,652,963	-4.77(-2.43%)
Oct 11, 2023	195.47	199.62	194.27	196.07	7,390,431	+2.54(+1.31%)
Oct 10, 2023	190.01	194.30	188.76	193.53	8,058,687	+5.04(+2.67%)
Oct 09, 2023	188.00	189.49	185.68	188.49	4,574,867	+1.11(+0.59%)
Oct 06, 2023	185.37	188.64	182.55	187.38	5,364,278	+1.09(+0.59%)
Oct 05, 2023	186.16	188.09	184.13	186.29	4,330,063	-0.44(-0.24%)
Oct 04, 2023	188.85	190.63	184.34	186.73	7,418,090	-2.19(-1.16%)
Oct 03, 2023	188.63	192.49	188.20	188.92	7,282,802	+1.09(+0.58%)
Oct 02, 2023	191.47	192.44	186.93	187.83	5,237,716	-3.85(-2.01%)
Sep 29, 2023	191.92	192.95	190.17	191.68	5,158,408	+1.25(+0.66%)
Sep 28, 2023	193.70	195.26	190.03	190.43	8,001,233	-5.03(-2.57%)
Sep 27, 2023	196.01	196.40	192.77	195.46	4,012,196	-0.18(-0.09%)
Sep 26, 2023	197.79	199.39	195.42	195.64	3,664,709	-3.14(-1.58%)
Sep 25, 2023	196.84	198.87	197.34	198.78	3,525,262	+1.07(+0.54%)
Sep 22, 2023	199.96	200.74	197.14	197.71	4,452,384	-2.24(-1.12%)
Sep 21, 2023	201.00	203.60	199.71	199.95	4,747,841	-2.42(-1.20%)
Sep 20, 2023	205.87	206.25	202.31	202.37	3,740,670	-2.11(-1.03%)
Sep 19, 2023	205.40	205.66	202.39	204.48	4,053,311	-0.64(-0.31%)
Sep 18, 2023	207.91	207.91	204.98	205.12	4,297,083	-2.99(-1.44%)
Sep 15, 2023	209.28	209.83	206.88	208.11	4,671,966	-0.94(-0.45%)
Sep 14, 2023	209.14	210.44	208.10	209.05	3,974,476	+0.65(+0.31%)
Sep 13, 2023	210.00	212.18	207.75	208.40	3,535,846	-2.25(-1.07%)
Sep 12, 2023	209.35	212.26	208.58	210.65	3,255,654	-0.36(-0.17%)
Sep 11, 2023	213.76	214.20	208.77	211.01	4,520,551	-0.26(-0.12%)
Sep 08, 2023	215.82	216.00	210.51	211.27	5,759,433	-4.78(-2.21%)
Sep 07, 2023	217.50	220.55	214.86	216.05	4,928,778	-1.90(-0.87%)
Sep 06, 2023	221.77	222.79	216.43	217.95	4,232,376	-4.62(-2.08%)
Sep 05, 2023	223.10	224.09	221.20	222.57	3,263,569	-0.83(-0.37%)
Sep 01, 2023	226.00	226.23	221.95	223.40	3,658,375	-0.63(-0.28%)
Aug 31, 2023	229.33	230.43	222.93	224.03	6,951,123	-4.82(-2.11%)
Aug 30, 2023	227.08	231.17	226.65	228.85	3,327,115	+1.60(+0.70%)
Aug 29, 2023	225.88	229.40	225.66	227.25	3,709,922	+0.19(+0.08%)
Aug 28, 2023	224.21	227.45	223.29	227.06	4,640,721	+3.65(+1.63%)
Aug 25, 2023	218.41	223.77	212.88	223.41	12,352,483	+6.10(+2.81%)
Aug 24, 2023	222.51	224.20	217.09	217.31	9,134,740	-11.27(-4.93%)
Aug 23, 2023	230.00	230.54	227.10	228.58	2,958,134	-1.49(-0.65%)
Aug 22, 2023	228.08	230.48	226.93	230.07	3,012,588	+2.85(+1.25%)
Aug 21, 2023	226.80	227.69	225.10	227.22	2,733,762	+0.57(+0.25%)
Aug 18, 2023	222.23	226.79	221.68	226.65	3,583,169	+2.11(+0.94%)
Aug 17, 2023	230.57	231.64	224.26	224.54	4,357,120	-5.41(-2.35%)
Aug 16, 2023	231.50	234.67	229.60	229.95	2,271,578	-2.31(-0.99%)
Aug 15, 2023	235.00	235.56	231.54	232.26	3,201,327	-4.45(-1.88%)
Aug 14, 2023	237.00	238.65	235.75	236.71	2,486,788	+0.99(+0.42%)
Aug 11, 2023	237.61	238.26	235.12	235.72	2,652,075	-2.54(-1.07%)
Aug 10, 2023	238.45	241.58	237.04	238.26	3,709,127	+0.40(+0.17%)
Aug 09, 2023	238.54	241.24	236.41	237.86	4,043,710	-0.18(-0.08%)
Aug 08, 2023	236.52	240.73	236.00	238.04	5,148,585	-0.21(-0.09%)
Aug 07, 2023	232.74	238.98	232.74	238.25	6,066,851	+6.89(+2.98%)
Aug 04, 2023	232.29	234.91	230.08	231.36	3,500,709	+0.00(+0.00%)
Aug 03, 2023	231.00	233.58	230.40	231.36	3,284,798	-0.02(-0.01%)
Aug 02, 2023	234.99	236.68	230.69	231.38	5,329,446	-6.63(-2.79%)
Aug 01, 2023	237.55	243.10	237.31	238.01	4,981,844	-0.84(-0.35%)
Jul 31, 2023	238.99	239.07	236.21	238.85	4,896,708	+0.16(+0.07%)
Jul 28, 2023	236.12	240.13	235.70	238.69	7,059,535	+4.94(+2.11%)
Jul 27, 2023	235.24	238.67	231.83	233.75	12,014,355	+0.95(+0.41%)
Jul 26, 2023	222.16	233.09	221.77	232.80	24,917,018	+18.68(+8.72%)
Jul 25, 2023	214.20	214.82	210.81	214.12	6,580,386	-1.75(-0.81%)
Jul 24, 2023	212.06	215.94	211.46	215.87	4,897,005	+4.07(+1.92%)
Jul 21, 2023	213.89	215.60	211.64	211.80	4,056,806	-1.81(-0.85%)
Jul 20, 2023	208.83	215.10	208.80	213.61	5,778,522	+5.01(+2.40%)
Jul 19, 2023	211.12	211.87	208.24	208.60	4,804,855	-2.97(-1.40%)
Jul 18, 2023	211.00	213.04	209.57	211.57	5,894,252	-0.30(-0.14%)
Jul 17, 2023	212.50	214.23	211.74	211.87	3,615,802	-1.25(-0.59%)
Jul 14, 2023	217.00	217.02	212.81	213.12	4,295,551	-3.73(-1.72%)
Jul 13, 2023	218.13	218.90	216.30	216.85	4,288,506	-0.26(-0.12%)
Jul 12, 2023	219.51	221.56	216.92	217.11	5,121,430	-1.65(-0.75%)
Jul 11, 2023	212.91	218.98	211.35	218.76	7,454,400	+5.45(+2.55%)
Jul 10, 2023	211.84	213.59	211.22	213.31	3,494,871	+1.21(+0.57%)
Jul 07, 2023	212.94	215.66	211.83	212.10	4,893,570	-0.52(-0.24%)
Jul 06, 2023	212.48	213.61	209.58	212.62	4,681,826	-0.69(-0.32%)
Jul 05, 2023	210.00	214.28	207.89	213.31	4,924,466	+2.39(+1.13%)

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.

Boeing Co (NY: BA )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

Boeing Co (NY: BA )

Historical Prices

Sections

Services

Poteau Daily News