Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Boeing Co (NY: BA )

149.31 -4.98 (-3.23%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2018 362.33 362.74 346.40 349.69 8,974,084 -12.52(-3.46%)
Feb 28, 2018 366.80 371.60 362.21 362.21 5,464,550 -2.43(-0.67%)
Feb 27, 2018 364.60 369.89 363.30 364.64 4,771,380 +1.16(+0.32%)
Feb 26, 2018 359.50 364.05 358.21 363.48 4,144,465 +6.82(+1.91%)
Feb 23, 2018 358.18 358.77 353.07 356.66 3,355,378 +0.74(+0.21%)
Feb 22, 2018 355.92 3,413,314 +3.55(+1.01%)
Feb 21, 2018 352.56 360.81 351.75 352.37 5,252,547 -0.98(-0.28%)
Feb 20, 2018 352.00 357.79 351.58 353.35 4,302,012 -1.69(-0.48%)
Feb 16, 2018 355.04 355.04 355.04 0 -1.42(-0.40%)
Feb 15, 2018 356.55 348.19 356.46 5,823,786 +11.61(+3.37%)
Feb 14, 2018 341.34 347.43 341.17 344.85 4,337,533 +1.69(+0.49%)
Feb 13, 2018 340.45 347.88 340.29 343.16 4,028,916 -0.64(-0.19%)
Feb 12, 2018 336.57 347.75 335.13 343.80 6,882,415 +10.97(+3.30%)
Feb 09, 2018 333.55 337.81 319.25 332.83 8,832,974 +3.17(+0.96%)
Feb 08, 2018 348.00 349.00 329.40 329.66 8,285,222 -18.46(-5.30%)
Feb 07, 2018 340.52 353.50 339.87 348.12 7,938,619 +7.21(+2.11%)
Feb 06, 2018 320.00 341.67 317.65 340.91 11,929,464 +9.42(+2.84%)
Feb 05, 2018 342.67 349.70 317.39 331.49 10,433,078 -17.42(-4.99%)
Feb 02, 2018 354.00 355.20 348.70 348.91 5,486,074 -8.03(-2.25%)
Feb 01, 2018 352.95 361.45 352.12 356.94 6,058,074 +2.57(+0.73%)
Jan 31, 2018 360.50 360.97 351.62 354.37 11,404,410 +16.66(+4.93%)
Jan 30, 2018 339.17 339.98 337.05 337.71 4,976,741 -3.11(-0.91%)
Jan 29, 2018 341.23 344.48 340.15 340.82 3,324,307 -2.40(-0.70%)
Jan 26, 2018 344.33 345.98 341.25 343.22 5,236,260 +0.11(+0.03%)
Jan 25, 2018 336.21 343.62 335.30 343.11 4,742,968 +8.42(+2.52%)
Jan 24, 2018 336.20 338.99 334.14 334.69 4,202,899 -0.90(-0.27%)
Jan 23, 2018 338.34 338.94 334.81 335.59 4,534,461 -2.41(-0.71%)
Jan 22, 2018 335.29 341.38 332.04 338.00 6,788,263 +0.27(+0.08%)
Jan 19, 2018 341.67 344.00 335.75 337.73 7,264,401 -2.43(-0.71%)
Jan 18, 2018 350.70 350.83 339.15 340.16 9,445,488 -10.85(-3.09%)
Jan 17, 2018 337.73 352.23 336.41 351.01 9,694,276 +15.85(+4.73%)
Jan 16, 2018 339.90 347.73 331.35 335.16 12,289,800 -1.05(-0.31%)
Jan 12, 2018 336.21 336.21 336.21 0 +8.09(+2.47%)
Jan 11, 2018 322.13 328.40 321.19 328.12 4,632,945 +7.86(+2.45%)
Jan 10, 2018 322.15 320.26 4,478,709 +1.83(+0.57%)
Jan 09, 2018 310.59 319.91 310.49 318.43 5,636,326 +8.28(+2.67%)
Jan 08, 2018 308.66 310.86 305.75 310.15 4,119,945 +1.31(+0.42%)
Jan 05, 2018 296.77 308.89 296.72 308.84 6,177,731 +12.17(+4.10%)
Jan 04, 2018 297.94 298.42 295.48 296.67 4,170,628 -1.13(-0.38%)
Jan 03, 2018 295.94 298.50 295.47 297.80 3,210,112 +0.96(+0.32%)
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.