Skip to main content

Boeing Co (NY: BA )

172.69 +0.86 (+0.50%)
Streaming Delayed Price Updated: 9:50 AM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 278.07 282.86 269.60 275.11 15,375,100 -12.65(-4.40%)
Feb 27, 2020 300.37 301.00 284.29 287.76 10,972,190 -17.83(-5.83%)
Feb 26, 2020 307.00 315.22 304.06 305.59 6,987,285 +1.45(+0.48%)
Feb 25, 2020 318.26 320.64 303.63 304.14 8,039,214 -13.76(-4.33%)
Feb 24, 2020 320.00 321.74 316.33 317.90 6,046,360 -12.48(-3.78%)
Feb 21, 2020 334.05 334.66 330.23 330.38 3,709,800 -5.90(-1.75%)
Feb 20, 2020 338.29 341.24 335.39 336.28 2,797,581 -2.02(-0.60%)
Feb 19, 2020 338.12 341.47 335.86 338.30 4,933,422 -0.58(-0.17%)
Feb 18, 2020 338.77 339.99 336.10 338.88 2,904,567 -1.61(-0.47%)
Feb 14, 2020 342.30 344.50 338.00 340.49 4,199,700 -2.33(-0.68%)
Feb 13, 2020 344.32 347.89 342.63 342.82 3,779,875 -2.57(-0.75%)
Feb 12, 2020 344.37 347.88 343.80 345.39 4,438,901 +2.95(+0.86%)
Feb 11, 2020 345.58 346.01 340.08 342.44 5,341,706 -0.19(-0.05%)
Feb 10, 2020 335.23 343.89 334.33 342.63 5,905,792 +7.87(+2.35%)
Feb 07, 2020 338.36 338.73 333.70 334.76 5,369,457 -4.65(-1.37%)
Feb 06, 2020 328.95 341.41 323.73 339.41 12,910,661 +11.81(+3.60%)
Feb 05, 2020 318.60 327.73 317.34 327.60 6,102,675 +11.54(+3.65%)
Feb 04, 2020 316.40 317.59 313.17 316.06 3,799,791 +1.93(+0.61%)
Feb 03, 2020 316.87 318.84 313.02 314.13 4,870,559 -2.26(-0.71%)
Jan 31, 2020 319.85 320.03 315.12 316.39 5,029,346 -5.00(-1.56%)
Jan 30, 2020 318.60 323.43 315.76 321.39 6,053,378 +1.27(+0.40%)
Jan 29, 2020 322.43 325.24 317.25 320.12 12,528,290 +5.43(+1.72%)
Jan 28, 2020 316.17 317.47 312.14 314.69 5,524,802 -0.04(-0.01%)
Jan 27, 2020 314.34 319.36 312.72 314.73 7,507,861 -6.41(-2.00%)
Jan 24, 2020 320.10 324.27 310.66 321.14 17,904,094 +5.23(+1.66%)
Jan 23, 2020 306.68 316.29 305.88 315.91 9,753,182 +8.74(+2.84%)
Jan 22, 2020 307.99 310.99 300.93 307.17 18,889,892 -4.34(-1.39%)
Jan 21, 2020 320.69 324.67 303.94 311.52 19,416,362 -10.72(-3.33%)
Jan 17, 2020 330.42 330.53 321.09 322.23 11,127,514 -7.80(-2.36%)
Jan 16, 2020 329.09 330.90 327.36 330.04 4,042,392 +2.19(+0.67%)
Jan 15, 2020 330.38 331.14 327.74 327.85 4,603,468 -2.54(-0.77%)
Jan 14, 2020 328.80 333.37 326.34 330.38 6,986,660 +2.12(+0.64%)
Jan 13, 2020 330.43 332.12 328.13 328.27 5,682,057 +0.30(+0.09%)
Jan 10, 2020 333.57 335.70 327.51 327.97 7,212,760 -6.38(-1.91%)
Jan 09, 2020 332.97 339.71 330.09 334.35 8,224,108 +4.94(+1.50%)
Jan 08, 2020 330.43 332.05 327.65 329.41 8,290,309 -5.88(-1.75%)
Jan 07, 2020 332.28 342.15 328.75 335.29 9,961,803 +3.52(+1.06%)
Jan 06, 2020 327.35 332.88 325.94 331.77 5,386,613 +0.97(+0.29%)
Jan 03, 2020 328.67 332.91 328.35 330.79 3,901,374 -0.56(-0.17%)
Jan 02, 2020 326.61 331.38 325.76 331.35 4,571,448 +7.52(+2.32%)
Dec 31, 2019 323.49 324.64 321.41 323.83 4,994,741 -0.64(-0.20%)
Dec 30, 2019 328.55 328.67 323.78 324.47 4,552,529 -3.72(-1.13%)
Dec 27, 2019 328.25 331.68 327.22 328.19 4,152,661 +0.22(+0.07%)
Dec 26, 2019 330.73 331.39 327.35 327.97 4,621,500 -3.06(-0.92%)
Dec 24, 2019 337.50 337.74 330.65 331.03 4,144,512 -4.52(-1.35%)
Dec 23, 2019 334.76 338.58 332.22 335.55 9,591,517 +9.49(+2.91%)
Dec 20, 2019 332.64 333.52 326.06 326.06 9,549,983 -5.47(-1.65%)
Dec 19, 2019 330.93 332.83 329.02 331.53 5,525,305 +2.80(+0.85%)
Dec 18, 2019 326.78 333.27 326.20 328.72 7,071,158 +3.66(+1.13%)
Dec 17, 2019 320.15 328.99 318.71 325.07 13,606,760 +0.00(+0.00%)
Dec 16, 2019 326.59 334.24 324.50 325.07 16,580,907 -14.58(-4.29%)
Dec 13, 2019 344.25 347.24 339.08 339.65 4,557,455 -4.59(-1.33%)
Dec 12, 2019 346.19 348.99 338.98 344.24 6,004,619 -3.69(-1.06%)
Dec 11, 2019 340.08 347.96 336.50 347.93 7,412,929 +2.09(+0.60%)
Dec 10, 2019 348.08 349.32 345.39 345.84 2,938,321 -3.29(-0.94%)
Dec 09, 2019 350.58 351.51 347.50 349.13 2,861,554 -2.86(-0.81%)
Dec 06, 2019 345.68 352.30 345.06 352.00 2,873,495 +8.36(+2.43%)
Dec 05, 2019 348.15 348.35 343.55 343.63 4,747,641 -3.14(-0.91%)
Dec 04, 2019 352.60 353.19 346.76 346.78 3,032,076 -3.22(-0.92%)
Dec 03, 2019 350.01 353.46 345.55 350.00 4,794,528 -3.08(-0.87%)
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.