Boeing Co (NY: BA )

228.47 USD +5.83 (+2.62%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 325.41 326.57 323.32 325.76 4,965,200 -0.64(-0.20%)
Dec 30, 2019 330.50 330.63 325.71 326.40 4,525,603 -3.74(-1.13%)
Dec 27, 2019 330.20 333.65 329.17 330.14 4,128,100 +0.22(+0.07%)
Dec 26, 2019 332.70 333.36 329.30 329.92 4,594,166 -3.08(-0.92%)
Dec 24, 2019 339.51 339.75 332.62 333.00 4,120,000 -4.55(-1.35%)
Dec 23, 2019 336.75 340.59 334.20 337.55 9,534,788 +9.55(+2.91%)
Dec 20, 2019 334.62 335.50 328.00 328.00 9,493,500 -5.50(-1.65%)
Dec 19, 2019 332.90 334.81 330.98 333.50 5,492,626 +2.82(+0.85%)
Dec 18, 2019 328.72 335.25 328.14 330.68 7,029,336 +3.68(+1.13%)
Dec 17, 2019 322.06 330.95 320.61 327.00 13,526,283 +0.00(+0.00%)
Dec 16, 2019 328.53 336.23 326.43 327.00 16,482,839 -14.67(-4.29%)
Dec 13, 2019 346.30 349.31 341.10 341.67 4,530,500 -4.62(-1.33%)
Dec 12, 2019 348.25 351.07 341.00 346.29 5,969,105 -3.71(-1.06%)
Dec 11, 2019 342.10 350.03 338.50 350.00 7,369,085 +2.10(+0.60%)
Dec 10, 2019 350.15 351.40 347.45 347.90 2,920,943 -3.31(-0.94%)
Dec 09, 2019 352.67 353.60 349.57 351.21 2,844,630 -2.88(-0.81%)
Dec 06, 2019 347.74 354.40 347.11 354.09 2,856,500 +8.41(+2.43%)
Dec 05, 2019 350.22 350.42 345.59 345.68 4,719,561 -3.16(-0.91%)
Dec 04, 2019 354.70 355.29 348.82 348.84 3,014,143 -3.24(-0.92%)
Dec 03, 2019 352.09 355.56 347.61 352.08 4,766,171 -3.10(-0.87%)
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.