Skip to main content

Boeing Co (NY: BA )

191.54 -0.41 (-0.21%)
Streaming Delayed Price Updated: 10:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 153.44 157.03 148.52 148.84 10,907,623 -5.38(-3.49%)
Apr 28, 2022 156.61 156.79 149.00 154.22 13,510,568 -0.24(-0.16%)
Apr 27, 2022 161.25 161.25 146.00 154.46 40,361,624 -12.58(-7.53%)
Apr 26, 2022 174.76 174.76 166.85 167.04 9,267,680 -8.87(-5.04%)
Apr 25, 2022 174.51 176.08 172.45 175.91 6,290,314 -1.01(-0.57%)
Apr 22, 2022 180.78 182.67 176.50 176.92 6,797,478 -4.10(-2.26%)
Apr 21, 2022 188.73 189.85 180.55 181.02 7,441,393 -2.53(-1.38%)
Apr 20, 2022 187.24 187.34 182.86 183.55 6,818,440 -2.43(-1.31%)
Apr 19, 2022 180.36 187.61 180.28 185.98 7,479,192 +6.13(+3.41%)
Apr 18, 2022 181.45 182.46 178.55 179.85 5,038,334 -2.09(-1.15%)
Apr 14, 2022 182.75 185.54 181.64 181.94 5,144,631 -0.93(-0.51%)
Apr 13, 2022 176.96 183.46 176.96 182.87 7,394,202 +6.59(+3.74%)
Apr 12, 2022 175.50 178.50 174.53 176.28 6,126,699 +1.25(+0.71%)
Apr 11, 2022 173.84 179.67 173.40 175.03 5,997,697 -0.17(-0.10%)
Apr 08, 2022 176.54 178.13 174.24 175.20 6,524,078 -2.77(-1.56%)
Apr 07, 2022 178.13 178.66 173.87 177.97 7,515,855 -0.75(-0.42%)
Apr 06, 2022 180.40 180.57 176.58 178.72 8,163,439 -3.93(-2.15%)
Apr 05, 2022 189.70 192.35 182.52 182.65 9,361,153 -8.53(-4.46%)
Apr 04, 2022 190.02 191.84 186.91 191.18 7,801,877 +0.42(+0.22%)
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.