Boeing Co (NY: BA )

229.81 USD +1.63 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 348.49 351.29 341.05 341.18 5,219,179 -6.28(-1.81%)
Jul 30, 2019 338.47 347.49 336.56 347.46 4,527,414 +7.25(+2.13%)
Jul 29, 2019 344.99 346.08 339.11 340.21 4,115,404 -4.79(-1.39%)
Jul 26, 2019 346.20 348.42 342.00 345.00 4,441,000 -3.09(-0.89%)
Jul 25, 2019 356.18 357.69 345.71 348.09 9,661,580 -13.34(-3.69%)
Jul 24, 2019 370.28 371.36 360.03 361.43 7,444,702 -11.64(-3.12%)
Jul 23, 2019 374.27 376.43 370.68 373.07 3,350,976 -0.35(-0.09%)
Jul 22, 2019 376.94 382.48 371.89 373.42 4,265,458 -3.94(-1.04%)
Jul 19, 2019 370.67 378.40 368.50 377.36 9,503,900 +16.25(+4.50%)
Jul 18, 2019 367.60 368.45 359.75 361.11 4,604,806 -8.41(-2.28%)
Jul 17, 2019 362.75 369.75 362.00 369.52 4,009,161 +7.11(+1.96%)
Jul 16, 2019 361.26 365.35 361.20 362.41 2,959,713 +0.80(+0.22%)
Jul 15, 2019 360.50 362.85 359.02 361.61 4,814,327 -3.72(-1.02%)
Jul 12, 2019 360.00 365.45 358.14 365.33 3,592,800 +6.33(+1.76%)
Jul 11, 2019 352.62 359.26 350.70 359.00 5,058,081 +6.70(+1.90%)
Jul 10, 2019 354.49 356.52 351.25 352.30 2,945,617 -0.79(-0.22%)
Jul 09, 2019 349.05 353.85 347.90 353.09 4,827,188 +1.97(+0.56%)
Jul 08, 2019 350.41 352.96 349.40 351.12 3,260,560 -4.74(-1.33%)
Jul 05, 2019 354.00 357.25 351.43 355.86 3,208,100 +1.39(+0.39%)
Jul 03, 2019 354.50 354.85 352.26 354.47 2,164,900 +0.31(+0.09%)
Jul 02, 2019 355.63 356.78 352.69 354.16 3,775,628 -2.30(-0.65%)
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.