Boeing Co (NY: BA )

236.62 USD -2.60 (-1.09%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 341.94 347.58 337.50 346.76 5,373,900 +4.20(+1.23%)
Nov 29, 2018 335.97 343.23 334.06 342.56 5,295,052 +9.06(+2.72%)
Nov 28, 2018 325.72 334.01 321.73 333.50 6,114,990 +15.47(+4.86%)
Nov 27, 2018 315.28 318.56 310.96 318.03 2,945,342 +1.67(+0.53%)
Nov 26, 2018 315.56 318.59 310.66 316.36 3,359,782 +4.04(+1.29%)
Nov 23, 2018 315.00 317.00 311.87 312.32 1,599,300 -5.00(-1.58%)
Nov 21, 2018 317.32 317.32 317.32 0 -0.38(-0.12%)
Nov 20, 2018 302.10 322.18 296.61 317.70 6,874,498 -3.24(-1.01%)
Nov 19, 2018 335.55 336.04 317.20 320.94 6,776,586 -15.01(-4.47%)
Nov 16, 2018 339.00 340.19 331.16 335.95 4,425,100 -5.62(-1.65%)
Nov 15, 2018 341.12 347.98 336.51 341.57 4,861,927 -3.15(-0.91%)
Nov 14, 2018 352.09 355.85 343.89 344.72 3,437,214 -4.79(-1.37%)
Nov 13, 2018 349.55 355.38 342.04 349.51 4,958,346 -7.52(-2.11%)
Nov 12, 2018 370.21 370.48 355.99 357.03 3,083,184 -12.31(-3.33%)
Nov 09, 2018 367.83 371.00 366.12 369.34 2,590,300 -1.43(-0.39%)
Nov 08, 2018 369.33 373.70 365.55 370.77 2,751,776 -1.25(-0.34%)
Nov 07, 2018 367.64 372.85 359.50 372.02 4,012,907 +5.55(+1.51%)
Nov 06, 2018 362.41 368.44 362.11 366.47 2,467,946 +4.49(+1.24%)
Nov 05, 2018 359.76 363.29 356.48 361.98 2,253,262 +4.23(+1.18%)
Nov 02, 2018 366.97 371.54 356.76 357.75 4,029,800 -5.32(-1.47%)
Nov 01, 2018 357.47 364.57 353.20 363.07 3,759,952 +8.21(+2.31%)
Oct 31, 2018 352.51 363.40 352.51 354.86 4,175,419 +4.95(+1.41%)
Oct 30, 2018 330.35 351.05 329.77 349.91 5,772,826 +14.32(+4.27%)
Oct 29, 2018 360.55 361.71 328.63 335.59 7,460,891 -23.68(-6.59%)
Oct 26, 2018 360.70 363.30 354.12 359.27 4,073,400 -4.50(-1.24%)
Oct 25, 2018 357.30 364.39 354.97 363.77 4,002,423 +9.12(+2.57%)
Oct 24, 2018 361.59 364.60 351.69 354.65 8,440,408 +4.60(+1.31%)
Oct 23, 2018 349.50 353.56 342.83 350.05 4,387,672 -5.93(-1.67%)
Oct 22, 2018 357.85 358.76 352.46 355.98 2,262,009 -0.28(-0.08%)
Oct 19, 2018 359.80 359.87 354.20 356.26 3,491,600 -3.09(-0.86%)
Oct 18, 2018 364.82 367.76 356.76 359.35 3,254,677 -6.15(-1.68%)
Oct 17, 2018 368.00 368.50 362.70 365.50 2,237,426 -2.75(-0.75%)
Oct 16, 2018 360.45 368.57 358.55 368.25 2,819,094 +9.37(+2.61%)
Oct 15, 2018 359.46 362.55 355.50 358.88 2,978,830 -1.23(-0.34%)
Oct 12, 2018 366.01 367.12 352.26 360.11 5,509,700 +2.00(+0.56%)
Oct 11, 2018 363.44 369.85 355.10 358.11 6,263,962 -9.36(-2.55%)
Oct 10, 2018 382.96 383.80 367.09 367.47 6,031,368 -17.97(-4.66%)
Oct 09, 2018 384.37 386.82 381.14 385.44 2,862,507 -0.33(-0.09%)
Oct 08, 2018 383.84 386.73 377.35 385.77 3,323,324 -0.70(-0.18%)
Oct 05, 2018 389.00 392.39 383.03 386.47 2,899,600 -3.52(-0.90%)
Oct 04, 2018 390.74 391.09 385.29 389.99 3,822,222 -2.31(-0.59%)
Oct 03, 2018 388.90 394.28 386.69 392.30 4,793,466 +5.93(+1.53%)
Oct 02, 2018 380.85 388.61 379.77 386.37 4,621,469 +4.08(+1.07%)
Oct 01, 2018 375.16 383.21 375.00 382.29 4,756,691 +10.39(+2.79%)
Sep 28, 2018 368.63 374.22 366.22 371.90 3,600,400 +4.51(+1.23%)
Sep 27, 2018 368.40 368.97 364.40 367.39 2,355,772 +2.36(+0.65%)
Sep 26, 2018 367.50 368.56 364.32 365.03 2,368,568 -2.20(-0.60%)
Sep 25, 2018 369.08 370.46 366.88 367.23 2,966,015 -0.76(-0.21%)
Sep 24, 2018 371.00 371.89 367.33 367.99 2,799,886 -4.24(-1.14%)
Sep 21, 2018 369.40 372.57 366.05 372.23 7,144,000 +4.77(+1.30%)
Sep 20, 2018 368.74 371.73 365.67 367.46 4,008,705 +2.24(+0.61%)
Sep 19, 2018 363.58 371.23 363.19 365.22 4,753,380 +1.64(+0.45%)
Sep 18, 2018 357.30 365.81 356.10 363.58 3,003,239 +7.62(+2.14%)
Sep 17, 2018 359.28 361.30 354.54 355.96 2,552,994 -3.84(-1.07%)
Sep 14, 2018 356.44 362.26 356.10 359.80 2,835,700 +4.34(+1.22%)
Sep 13, 2018 356.36 360.42 354.30 355.46 3,157,242 +2.05(+0.58%)
Sep 12, 2018 345.00 355.04 344.61 353.41 4,003,188 +8.16(+2.36%)
Sep 11, 2018 339.01 346.62 337.31 345.25 2,731,262 +3.39(+0.99%)
Sep 10, 2018 349.49 350.75 341.68 341.86 3,064,581 -7.42(-2.12%)
Sep 07, 2018 348.82 350.01 344.46 349.28 3,921,800 -1.99(-0.57%)
Sep 06, 2018 347.55 353.35 346.58 351.27 3,585,464 +4.59(+1.32%)
Sep 05, 2018 345.77 347.25 343.16 346.68 2,959,269 +0.43(+0.12%)
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.