Boeing Co (NY: BA )

235.47 USD +5.66 (+2.46%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 387.16 388.98 382.08 385.62 6,874,028 -2.10(-0.54%)
Jan 30, 2019 387.40 391.97 380.50 387.72 12,699,595 +22.81(+6.25%)
Jan 29, 2019 363.07 367.78 362.41 364.91 3,191,207 +1.94(+0.53%)
Jan 28, 2019 360.65 363.17 357.50 362.97 3,126,174 -1.23(-0.34%)
Jan 25, 2019 362.49 366.94 360.33 364.20 3,190,400 +5.93(+1.66%)
Jan 24, 2019 358.91 363.18 356.90 358.27 2,801,254 -0.34(-0.09%)
Jan 23, 2019 361.91 362.20 353.67 358.61 2,923,549 +0.71(+0.20%)
Jan 22, 2019 362.86 364.20 354.23 357.90 4,334,318 -6.83(-1.87%)
Jan 18, 2019 363.88 367.32 361.32 364.73 4,256,500 +5.64(+1.57%)
Jan 17, 2019 350.75 363.83 350.73 359.09 4,260,617 +7.03(+2.00%)
Jan 16, 2019 352.50 355.00 351.56 352.06 2,736,666 -0.18(-0.05%)
Jan 15, 2019 352.00 353.32 347.98 352.24 2,939,463 +1.88(+0.54%)
Jan 14, 2019 348.20 352.81 347.01 350.36 2,474,598 -2.54(-0.72%)
Jan 11, 2019 348.56 354.36 348.09 352.90 3,158,800 +0.29(+0.08%)
Jan 10, 2019 346.51 353.47 343.00 352.61 5,352,571 +8.78(+2.55%)
Jan 09, 2019 342.96 347.20 340.87 343.83 4,205,314 +3.30(+0.97%)
Jan 08, 2019 334.11 341.25 332.65 340.53 4,732,573 +12.42(+3.79%)
Jan 07, 2019 330.52 330.69 323.35 328.11 4,028,409 +1.03(+0.31%)
Jan 04, 2019 316.69 328.44 316.08 327.08 4,448,700 +16.18(+5.20%)
Jan 03, 2019 319.49 319.74 309.40 310.90 5,577,638 -3.70(-1.18%)
Jan 02, 2019 316.19 323.95 313.71 314.60 3,277,823 -7.90(-2.45%)
Dec 31, 2018 320.50 323.64 318.75 322.50 3,557,600 +6.12(+1.93%)
Dec 28, 2018 319.74 321.53 315.15 316.38 3,725,100 -0.76(-0.24%)
Dec 27, 2018 309.04 317.14 302.24 317.14 4,334,055 +3.21(+1.02%)
Dec 26, 2018 298.61 314.09 292.47 313.93 4,838,613 +19.77(+6.72%)
Dec 24, 2018 300.65 303.00 294.16 294.16 3,435,300 -10.39(-3.41%)
Dec 21, 2018 309.09 314.97 304.01 304.55 7,641,700 -8.50(-2.72%)
Dec 20, 2018 317.00 321.82 308.00 313.05 5,327,113 -6.50(-2.03%)
Dec 19, 2018 329.33 333.48 316.10 319.55 4,783,271 -8.51(-2.59%)
Dec 18, 2018 325.46 332.09 323.20 328.06 5,873,452 +11.93(+3.77%)
Dec 17, 2018 316.91 327.22 314.44 316.13 4,959,746 -2.62(-0.82%)
Dec 14, 2018 322.45 323.91 315.56 318.75 3,298,400 -6.72(-2.06%)
Dec 13, 2018 328.40 328.74 324.17 325.47 2,246,689 -1.22(-0.37%)
Dec 12, 2018 327.38 331.90 324.66 326.69 3,424,369 +4.66(+1.45%)
Dec 11, 2018 333.25 334.49 318.75 322.03 3,564,704 -4.32(-1.32%)
Dec 10, 2018 321.27 327.20 315.51 326.35 4,395,498 +3.13(+0.97%)
Dec 07, 2018 332.35 337.61 321.39 323.22 4,526,200 -8.68(-2.62%)
Dec 06, 2018 329.99 333.63 317.30 331.90 9,295,599 -10.60(-3.09%)
Dec 04, 2018 357.00 358.32 341.74 342.50 5,199,000 -17.46(-4.85%)
Dec 03, 2018 364.31 369.00 356.37 359.96 6,564,595 +13.20(+3.81%)
Nov 30, 2018 341.94 347.58 337.50 346.76 5,373,900 +4.20(+1.23%)
Nov 29, 2018 335.97 343.23 334.06 342.56 5,295,052 +9.06(+2.72%)
Nov 28, 2018 325.72 334.01 321.73 333.50 6,114,990 +15.47(+4.86%)
Nov 27, 2018 315.28 318.56 310.96 318.03 2,945,342 +1.67(+0.53%)
Nov 26, 2018 315.56 318.59 310.66 316.36 3,359,782 +4.04(+1.29%)
Nov 23, 2018 315.00 317.00 311.87 312.32 1,599,300 -5.00(-1.58%)
Nov 21, 2018 317.32 317.32 317.32 0 -0.38(-0.12%)
Nov 20, 2018 302.10 322.18 296.61 317.70 6,874,498 -3.24(-1.01%)
Nov 19, 2018 335.55 336.04 317.20 320.94 6,776,586 -15.01(-4.47%)
Nov 16, 2018 339.00 340.19 331.16 335.95 4,425,100 -5.62(-1.65%)
Nov 15, 2018 341.12 347.98 336.51 341.57 4,861,927 -3.15(-0.91%)
Nov 14, 2018 352.09 355.85 343.89 344.72 3,437,214 -4.79(-1.37%)
Nov 13, 2018 349.55 355.38 342.04 349.51 4,958,346 -7.52(-2.11%)
Nov 12, 2018 370.21 370.48 355.99 357.03 3,083,184 -12.31(-3.33%)
Nov 09, 2018 367.83 371.00 366.12 369.34 2,590,300 -1.43(-0.39%)
Nov 08, 2018 369.33 373.70 365.55 370.77 2,751,776 -1.25(-0.34%)
Nov 07, 2018 367.64 372.85 359.50 372.02 4,012,907 +5.55(+1.51%)
Nov 06, 2018 362.41 368.44 362.11 366.47 2,467,946 +4.49(+1.24%)
Nov 05, 2018 359.76 363.29 356.48 361.98 2,253,262 +4.23(+1.18%)
Nov 02, 2018 366.97 371.54 356.76 357.75 4,029,800 -5.32(-1.47%)
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.