Skip to main content

Boeing Co (NY: BA )

176.22 -2.66 (-1.49%)
Streaming Delayed Price Updated: 11:00 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 367.70 373.23 365.96 372.49 7,879,244 +6.82(+1.86%)
Mar 28, 2019 367.78 367.84 363.61 365.67 5,030,189 +0.23(+0.06%)
Mar 27, 2019 363.18 367.84 356.99 365.44 9,826,790 +3.74(+1.03%)
Mar 26, 2019 366.78 366.80 358.99 361.70 6,629,060 -0.08(-0.02%)
Mar 25, 2019 356.45 362.52 354.39 361.78 8,127,867 +8.10(+2.29%)
Mar 22, 2019 360.15 361.20 353.06 353.69 10,387,184 -10.28(-2.83%)
Mar 21, 2019 365.28 368.17 363.51 363.97 7,116,246 -3.38(-0.92%)
Mar 20, 2019 365.92 371.88 364.93 367.35 8,937,654 +2.67(+0.73%)
Mar 19, 2019 362.45 369.90 362.32 364.68 10,089,713 +1.12(+0.31%)
Mar 18, 2019 361.33 364.33 358.60 363.56 13,256,640 -6.55(-1.77%)
Mar 15, 2019 362.19 376.68 357.87 370.11 27,338,000 +5.56(+1.52%)
Mar 14, 2019 366.21 371.48 363.38 364.56 13,826,564 -3.75(-1.02%)
Mar 13, 2019 369.57 372.83 354.82 368.31 33,414,788 +1.69(+0.46%)
Mar 12, 2019 375.69 380.87 359.38 366.62 37,792,488 -24.02(-6.15%)
Mar 11, 2019 362.57 393.24 356.99 390.64 35,561,940 -22.00(-5.33%)
Mar 08, 2019 407.01 413.51 405.77 412.64 3,885,914 -0.02(-0.00%)
Mar 07, 2019 413.44 417.68 406.69 412.66 5,007,789 -1.85(-0.45%)
Mar 06, 2019 419.64 421.88 412.19 414.52 4,256,047 -5.53(-1.32%)
Mar 05, 2019 420.94 423.69 418.60 420.05 2,901,809 -2.51(-0.59%)
Mar 04, 2019 432.84 434.09 416.64 422.56 6,109,236 -7.74(-1.80%)
Mar 01, 2019 435.56 435.56 429.88 430.30 5,246,993 +0.65(+0.15%)
Feb 28, 2019 428.43 431.08 426.84 429.65 5,178,110 +4.41(+1.04%)
Feb 27, 2019 417.17 426.11 417.14 425.24 4,709,431 +8.47(+2.03%)
Feb 26, 2019 416.02 418.95 414.31 416.77 2,562,701 -0.10(-0.02%)
Feb 25, 2019 417.48 419.85 416.53 416.87 3,352,551 +2.75(+0.67%)
Feb 22, 2019 409.87 414.53 409.32 414.12 3,207,320 +6.32(+1.55%)
Feb 21, 2019 411.71 412.52 405.94 407.80 2,946,518 -3.88(-0.94%)
Feb 20, 2019 407.37 411.96 407.34 411.68 4,082,989 +5.17(+1.27%)
Feb 19, 2019 405.77 408.15 404.83 406.51 3,122,411 -1.67(-0.41%)
Feb 15, 2019 402.82 408.26 401.79 408.18 4,113,648 +7.96(+1.99%)
Feb 14, 2019 399.35 402.56 398.25 400.22 2,788,339 -0.74(-0.19%)
Feb 13, 2019 402.86 403.05 398.12 400.96 3,150,988 -0.14(-0.03%)
Feb 12, 2019 397.47 401.58 395.90 401.10 3,339,205 +6.61(+1.68%)
Feb 11, 2019 398.54 400.23 393.26 394.49 3,118,803 -0.94(-0.24%)
Feb 08, 2019 390.63 395.48 388.48 395.43 4,680,525 -0.25(-0.06%)
Feb 07, 2019 398.38 400.74 392.87 395.68 5,329,199 -3.79(-0.95%)
Feb 06, 2019 399.86 402.17 394.18 399.47 5,509,255 +0.90(+0.23%)
Feb 05, 2019 389.41 399.12 388.24 398.57 7,434,202 +12.81(+3.32%)
Feb 04, 2019 377.96 385.83 377.13 385.76 4,369,248 +9.30(+2.47%)
Feb 01, 2019 375.18 381.68 373.84 376.46 5,789,563 +1.76(+0.47%)
Jan 31, 2019 376.20 377.97 371.27 374.71 7,074,251 -2.04(-0.54%)
Jan 30, 2019 376.44 380.88 369.73 376.75 13,069,503 +22.16(+6.25%)
Jan 29, 2019 352.79 357.37 352.15 354.58 3,284,159 +1.88(+0.53%)
Jan 28, 2019 350.44 352.89 347.38 352.70 3,217,231 -1.19(-0.34%)
Jan 25, 2019 352.23 356.55 350.13 353.89 3,283,328 +5.76(+1.66%)
Jan 24, 2019 348.75 352.90 346.80 348.13 2,882,847 -0.33(-0.09%)
Jan 23, 2019 351.67 351.95 343.66 348.46 3,008,704 +0.69(+0.20%)
Jan 22, 2019 352.59 353.89 344.20 347.77 4,460,566 -6.64(-1.87%)
Jan 18, 2019 353.58 356.92 351.09 354.41 4,380,481 +5.48(+1.57%)
Jan 17, 2019 340.82 353.53 340.80 348.93 4,384,718 +6.83(+2.00%)
Jan 16, 2019 342.52 344.95 341.61 342.10 2,816,378 -0.17(-0.05%)
Jan 15, 2019 342.04 343.32 338.13 342.27 3,025,082 +1.83(+0.54%)
Jan 14, 2019 338.35 342.82 337.19 340.44 2,546,677 -2.47(-0.72%)
Jan 11, 2019 338.69 344.33 338.24 342.91 3,250,808 +0.28(+0.08%)
Jan 10, 2019 336.70 343.47 333.29 342.63 5,508,478 +8.53(+2.55%)
Jan 09, 2019 333.25 337.37 331.22 334.10 4,327,804 +3.21(+0.97%)
Jan 08, 2019 324.65 331.59 323.24 330.89 4,870,421 +12.07(+3.79%)
Jan 07, 2019 321.17 321.33 314.20 318.82 4,145,746 +1.00(+0.31%)
Jan 04, 2019 307.73 319.14 307.13 317.82 4,578,279 +15.72(+5.20%)
Jan 03, 2019 310.45 310.69 300.64 302.10 5,740,101 -3.60(-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.