Skip to main content

Boeing Co (NY: BA )

191.94 -0.01 (-0.01%)
Streaming Delayed Price Updated: 9:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 326.74 328.09 319.31 319.45 3,885,541 -7.01(-2.15%)
Apr 27, 2018 326.81 328.41 323.48 326.46 3,540,121 -1.83(-0.56%)
Apr 26, 2018 329.46 331.03 324.02 328.29 5,505,044 -0.07(-0.02%)
Apr 25, 2018 323.82 330.32 316.72 328.36 11,506,763 +13.22(+4.19%)
Apr 24, 2018 328.65 332.96 309.60 315.14 7,353,978 -9.37(-2.89%)
Apr 23, 2018 325.19 326.82 321.79 324.51 2,887,040 +0.16(+0.05%)
Apr 20, 2018 326.32 326.95 320.88 324.34 3,172,225 -1.89(-0.58%)
Apr 19, 2018 325.80 327.93 323.22 326.23 3,138,701 -0.34(-0.11%)
Apr 18, 2018 324.02 327.92 322.92 326.57 3,254,628 +4.10(+1.27%)
Apr 17, 2018 320.57 325.37 319.54 322.48 3,529,609 +4.74(+1.49%)
Apr 16, 2018 318.28 319.12 313.87 317.74 4,072,633 +2.38(+0.76%)
Apr 13, 2018 324.65 325.30 312.78 315.35 4,942,547 -7.85(-2.43%)
Apr 12, 2018 317.94 324.04 316.48 323.20 4,513,316 +9.69(+3.09%)
Apr 11, 2018 317.57 323.29 312.51 313.51 4,769,677 -7.15(-2.23%)
Apr 10, 2018 317.33 322.45 315.61 320.67 5,865,190 +11.83(+3.83%)
Apr 09, 2018 318.19 320.71 308.43 308.84 5,147,436 -3.49(-1.12%)
Apr 06, 2018 316.62 320.33 308.58 312.32 5,965,991 -9.84(-3.06%)
Apr 05, 2018 316.61 324.62 316.29 322.17 6,461,135 +8.58(+2.74%)
Apr 04, 2018 299.09 313.94 298.69 313.59 8,595,096 -3.24(-1.02%)
Apr 03, 2018 311.02 317.09 309.42 316.82 4,993,161 +8.02(+2.60%)
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.