Boeing Co (NY: BA )

228.88 USD -4.05 (-1.74%)
Official Closing Price Updated: 7:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 376.52 382.18 374.74 381.42 7,694,700 +6.98(+1.86%)
Mar 28, 2019 376.60 376.66 372.33 374.44 4,912,374 +0.23(+0.06%)
Mar 27, 2019 371.89 376.66 365.55 374.21 9,596,631 +3.83(+1.03%)
Mar 26, 2019 375.58 375.60 367.60 370.38 6,473,797 -0.08(-0.02%)
Mar 25, 2019 365.00 371.21 362.89 370.46 7,937,500 +8.29(+2.29%)
Mar 22, 2019 368.79 369.86 361.52 362.17 10,143,900 -10.53(-2.83%)
Mar 21, 2019 374.04 377.00 372.23 372.70 6,949,572 -3.46(-0.92%)
Mar 20, 2019 374.70 380.80 373.68 376.16 8,728,320 +2.73(+0.73%)
Mar 19, 2019 371.14 378.77 371.01 373.43 9,853,396 +1.15(+0.31%)
Mar 18, 2019 370.00 373.07 367.20 372.28 12,946,148 -6.71(-1.77%)
Mar 15, 2019 370.88 385.71 366.45 378.99 26,697,700 +5.69(+1.52%)
Mar 14, 2019 374.99 380.39 372.10 373.30 13,502,724 -3.84(-1.02%)
Mar 13, 2019 378.43 381.77 363.33 377.14 32,632,159 +1.73(+0.46%)
Mar 12, 2019 384.70 390.00 368.00 375.41 36,907,328 -24.60(-6.15%)
Mar 11, 2019 371.27 402.67 365.55 400.01 34,729,023 -22.53(-5.33%)
Mar 08, 2019 416.77 423.43 415.50 422.54 3,794,900 -0.02(-0.00%)
Mar 07, 2019 423.36 427.70 416.44 422.56 4,890,499 -1.90(-0.45%)
Mar 06, 2019 429.70 432.00 422.08 424.46 4,156,364 -5.66(-1.32%)
Mar 05, 2019 431.04 433.85 428.64 430.12 2,833,844 -2.57(-0.59%)
Mar 04, 2019 443.22 444.50 426.63 432.69 5,966,148 -7.93(-1.80%)
Mar 01, 2019 446.01 446.01 440.19 440.62 5,124,100 +0.66(+0.15%)
Feb 28, 2019 438.70 441.42 437.08 439.96 5,056,831 +4.52(+1.04%)
Feb 27, 2019 427.17 436.33 427.15 435.44 4,599,129 +8.67(+2.03%)
Feb 26, 2019 426.00 429.00 424.25 426.77 2,502,679 -0.10(-0.02%)
Feb 25, 2019 427.49 429.92 426.52 426.87 3,274,029 +2.82(+0.67%)
Feb 22, 2019 419.70 424.47 419.14 424.05 3,132,200 +6.47(+1.55%)
Feb 21, 2019 421.58 422.41 415.68 417.58 2,877,506 -3.97(-0.94%)
Feb 20, 2019 417.14 421.84 417.11 421.55 3,987,359 +5.29(+1.27%)
Feb 19, 2019 415.50 417.94 414.54 416.26 3,049,280 -1.71(-0.41%)
Feb 15, 2019 412.48 418.05 411.43 417.97 4,017,300 +8.15(+1.99%)
Feb 14, 2019 408.93 412.22 407.80 409.82 2,723,032 -0.76(-0.19%)
Feb 13, 2019 412.52 412.72 407.67 410.58 3,077,187 -0.14(-0.03%)
Feb 12, 2019 407.00 411.21 405.39 410.72 3,260,996 +6.77(+1.68%)
Feb 11, 2019 408.10 409.83 402.69 403.95 3,045,756 -0.96(-0.24%)
Feb 08, 2019 400.00 404.96 397.80 404.91 4,570,900 -0.26(-0.06%)
Feb 07, 2019 407.93 410.35 402.29 405.17 5,204,381 -5.94(-1.44%)
Feb 06, 2019 411.51 413.88 405.66 411.11 5,353,326 +0.93(+0.23%)
Feb 05, 2019 400.75 410.75 399.55 410.18 7,223,791 +13.18(+3.32%)
Feb 04, 2019 388.97 397.07 388.12 397.00 4,245,585 +9.57(+2.47%)
Feb 01, 2019 386.11 392.80 384.73 387.43 5,625,700 +1.81(+0.47%)
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%)
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.