Skip to main content

Boeing Co (NY: BA )

123.18 +2.10 (+1.73%)
Streaming Delayed Price Updated: 10:02 AM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 360.50 360.97 351.62 354.37 11,404,410 +16.66(+4.93%)
Jan 30, 2018 339.17 339.98 337.05 337.71 4,976,741 -3.11(-0.91%)
Jan 29, 2018 341.23 344.48 340.15 340.82 3,324,307 -2.40(-0.70%)
Jan 26, 2018 344.33 345.98 341.25 343.22 5,236,260 +0.11(+0.03%)
Jan 25, 2018 336.21 343.62 335.30 343.11 4,742,968 +8.42(+2.52%)
Jan 24, 2018 336.20 338.99 334.14 334.69 4,202,899 -0.90(-0.27%)
Jan 23, 2018 338.34 338.94 334.81 335.59 4,534,461 -2.41(-0.71%)
Jan 22, 2018 335.29 341.38 332.04 338.00 6,788,263 +0.27(+0.08%)
Jan 19, 2018 341.67 344.00 335.75 337.73 7,264,401 -2.43(-0.71%)
Jan 18, 2018 350.70 350.83 339.15 340.16 9,445,488 -10.85(-3.09%)
Jan 17, 2018 337.73 352.23 336.41 351.01 9,694,276 +15.85(+4.73%)
Jan 16, 2018 339.90 347.73 331.35 335.16 12,289,800 -1.05(-0.31%)
Jan 12, 2018 336.21 336.21 336.21 0 +8.09(+2.47%)
Jan 11, 2018 322.13 328.40 321.19 328.12 4,632,945 +7.86(+2.45%)
Jan 10, 2018 322.15 320.26 4,478,709 +1.83(+0.57%)
Jan 09, 2018 310.59 319.91 310.49 318.43 5,636,326 +8.28(+2.67%)
Jan 08, 2018 308.66 310.86 305.75 310.15 4,119,945 +1.31(+0.42%)
Jan 05, 2018 296.77 308.89 296.72 308.84 6,177,731 +12.17(+4.10%)
Jan 04, 2018 297.94 298.42 295.48 296.67 4,170,628 -1.13(-0.38%)
Jan 03, 2018 295.94 298.50 295.47 297.80 3,210,112 +0.96(+0.32%)
Jan 02, 2018 295.75 296.95 295.40 296.84 2,976,277 +1.93(+0.65%)
Dec 29, 2017 294.91 294.91 294.91 0 -1.44(-0.49%)
Dec 28, 2017 295.81 296.99 294.74 296.35 1,436,543 +0.73(+0.25%)
Dec 27, 2017 296.41 296.80 294.85 295.62 1,447,388 +0.26(+0.09%)
Dec 26, 2017 295.54 297.44 294.65 295.36 1,394,448 +0.26(+0.09%)
Dec 22, 2017 296.33 296.52 293.01 295.10 2,257,350 +0.07(+0.02%)
Dec 21, 2017 298.05 298.38 294.13 295.03 5,395,147 -2.87(-0.96%)
Dec 20, 2017 298.70 299.33 297.11 297.90 2,531,692 +0.65(+0.22%)
Dec 19, 2017 296.50 297.58 294.18 297.25 2,680,394 +1.11(+0.37%)
Dec 18, 2017 296.00 297.14 294.52 296.14 2,884,145 +2.20(+0.75%)
Dec 15, 2017 295.87 297.37 293.02 293.94 6,933,490 +0.06(+0.02%)
Dec 14, 2017 293.35 296.82 293.02 293.88 3,878,464 +2.04(+0.70%)
Dec 13, 2017 290.50 295.85 289.76 291.84 5,002,005 +0.00(+0.00%)
Dec 12, 2017 289.94 292.80 287.72 5,356,303 +0.00(+0.00%)
Dec 11, 2017 286.21 286.49 279.90 283.16 3,954,026 -2.74(-0.96%)
Dec 08, 2017 285.01 287.32 283.56 285.90 4,440,528 +3.93(+1.39%)
Dec 07, 2017 282.81 284.79 277.80 281.97 4,256,488 +3.70(+1.33%)
Dec 06, 2017 276.58 279.14 274.00 278.27 2,536,744 +2.73(+0.99%)
Dec 05, 2017 279.01 279.44 274.86 275.54 2,805,870 -2.43(-0.87%)
Dec 04, 2017 276.16 277.88 276.00 277.97 5,521,494 +6.59(+2.43%)
Dec 01, 2017 277.51 278.73 271.76 271.38 4,592,483 -5.42(-1.96%)
Nov 30, 2017 269.91 277.04 269.43 276.80 4,795,930 +7.50(+2.78%)
Nov 29, 2017 269.48 269.68 266.15 269.30 3,027,220 +1.31(+0.49%)
Nov 28, 2017 267.00 268.01 265.23 267.99 2,261,692 +2.41(+0.91%)
Nov 27, 2017 265.38 266.84 264.72 265.58 1,771,571 -0.30(-0.11%)
Nov 24, 2017 265.26 266.57 264.53 265.88 788,957 +0.73(+0.28%)
Nov 22, 2017 267.00 267.48 264.53 265.15 1,471,390 -1.84(-0.69%)
Nov 21, 2017 266.24 267.00 264.71 266.99 2,266,735 +2.36(+0.89%)
Nov 20, 2017 263.00 265.62 262.76 264.63 2,445,462 +2.37(+0.90%)
Nov 17, 2017 262.82 263.74 262.03 262.26 1,724,790 -1.44(-0.55%)
Nov 16, 2017 263.76 265.04 263.34 263.70 2,710,124 +0.84(+0.32%)
Nov 15, 2017 261.42 264.77 260.15 262.86 2,510,308 +1.10(+0.42%)
Nov 14, 2017 262.00 262.40 260.20 261.76 2,358,059 -0.66(-0.25%)
Nov 13, 2017 261.67 263.36 260.49 262.42 2,604,815 +1.57(+0.60%)
Nov 10, 2017 262.11 262.50 259.60 260.85 1,740,621 -1.85(-0.70%)
Nov 09, 2017 265.01 266.75 259.56 262.70 3,215,582 -2.87(-1.08%)
Nov 08, 2017 266.14 267.62 265.29 265.57 2,841,597 -0.56(-0.21%)
Nov 07, 2017 264.07 267.28 264.07 266.13 3,205,214 +2.06(+0.78%)
Nov 06, 2017 262.62 265.84 262.53 264.07 2,909,722 +2.32(+0.89%)
Nov 03, 2017 262.42 263.79 260.08 261.75 2,610,784 -0.88(-0.34%)
Nov 02, 2017 258.31 263.24 258.00 262.63 2,528,757 +4.13(+1.60%)
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.