Boeing Co (NY: BA )

213.85 USD +5.34 (+2.56%)
Streaming Delayed Price Updated: 10:46 AM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 183.42 184.93 183.02 184.83 2,181,592 +1.61(+0.88%)
Apr 27, 2017 182.59 183.76 182.59 183.22 3,129,020 +1.51(+0.83%)
Apr 26, 2017 182.31 183.00 180.11 181.71 4,471,568 -1.80(-0.98%)
Apr 25, 2017 182.53 183.84 182.53 183.51 3,734,796 +1.45(+0.80%)
Apr 24, 2017 181.75 182.46 181.61 182.06 3,141,913 +1.68(+0.93%)
Apr 21, 2017 179.42 180.93 179.42 180.38 3,146,556 +1.08(+0.60%)
Apr 20, 2017 178.74 179.82 178.35 179.30 2,335,176 +0.90(+0.50%)
Apr 19, 2017 178.47 179.90 178.16 178.40 2,124,532 +0.55(+0.31%)
Apr 18, 2017 178.59 179.97 177.12 177.85 2,957,495 -1.17(-0.65%)
Apr 17, 2017 175.84 179.08 175.65 179.02 2,450,182 +3.40(+1.94%)
Apr 13, 2017 175.74 176.88 175.56 175.62 2,024,086 -0.43(-0.24%)
Apr 12, 2017 178.25 178.25 175.94 176.05 2,922,425 -2.52(-1.41%)
Apr 11, 2017 177.50 178.60 176.96 178.57 2,265,743 +1.01(+0.57%)
Apr 10, 2017 179.00 179.97 177.48 177.56 2,308,641 -1.29(-0.72%)
Apr 07, 2017 178.39 179.09 177.26 178.85 2,806,866 +1.48(+0.83%)
Apr 06, 2017 177.56 178.22 177.12 177.37 2,343,873 +0.29(+0.16%)
Apr 05, 2017 179.00 180.18 176.89 177.08 2,566,887 -1.62(-0.91%)
Apr 04, 2017 176.88 178.79 176.76 178.70 2,326,494 +2.05(+1.16%)
Apr 03, 2017 177.08 177.73 175.50 176.65 2,934,718 -0.21(-0.12%)
Mar 31, 2017 178.02 178.18 176.81 176.86 2,032,749 -1.12(-0.63%)
Mar 30, 2017 177.25 178.49 177.22 177.98 1,737,221 +0.35(+0.20%)
Mar 29, 2017 177.40 177.99 176.97 177.63 1,640,601 +0.27(+0.15%)
Mar 28, 2017 176.29 177.68 175.00 177.36 2,412,559 +1.26(+0.72%)
Mar 27, 2017 174.37 176.44 173.75 176.10 2,750,685 +0.28(+0.16%)
Mar 24, 2017 176.85 177.53 174.77 175.82 2,386,809 -1.44(-0.81%)
Mar 23, 2017 177.34 177.85 176.59 177.26 2,006,383 +0.28(+0.16%)
Mar 22, 2017 175.96 177.10 175.50 176.98 2,505,638 +1.02(+0.58%)
Mar 21, 2017 179.99 180.25 175.50 175.96 3,239,479 -3.43(-1.91%)
Mar 20, 2017 180.10 180.15 179.14 179.39 2,062,211 -0.71(-0.39%)
Mar 17, 2017 178.31 180.38 178.17 180.10 5,037,385 +1.91(+1.07%)
Mar 16, 2017 179.82 180.00 177.64 178.19 3,100,694 -0.52(-0.29%)
Mar 15, 2017 179.00 179.24 177.97 178.71 3,568,847 -0.02(-0.01%)
Mar 14, 2017 178.54 179.69 177.71 178.73 2,346,666 -0.32(-0.18%)
Mar 13, 2017 177.16 179.19 177.11 179.05 3,498,521 +0.35(+0.20%)
Mar 10, 2017 181.90 181.97 177.92 178.70 4,595,621 -1.87(-1.04%)
Mar 09, 2017 181.43 182.59 179.58 180.57 3,100,466 -1.17(-0.64%)
Mar 08, 2017 182.40 182.69 181.49 181.74 2,321,031 -0.28(-0.15%)
Mar 07, 2017 180.64 182.84 180.62 182.02 2,451,960 +1.09(+0.60%)
Mar 06, 2017 181.40 182.30 180.43 180.93 4,243,925 -1.25(-0.69%)
Mar 03, 2017 183.58 181.45 182.18 3,940,363 -0.81(-0.44%)
Mar 02, 2017 184.00 185.71 182.97 182.99 4,906,981 -0.92(-0.50%)
Mar 01, 2017 181.85 184.80 181.82 183.91 5,459,612 +3.68(+2.04%)
Feb 28, 2017 180.34 181.93 179.67 180.23 4,785,042 +0.80(+0.45%)
Feb 27, 2017 178.00 179.88 177.55 179.43 2,855,888 +1.99(+1.12%)
Feb 24, 2017 176.75 178.80 176.10 177.44 4,197,152 +0.58(+0.33%)
Feb 23, 2017 175.97 177.00 175.70 176.86 3,501,512 +1.50(+0.86%)
Feb 22, 2017 174.98 175.75 174.01 175.36 2,832,035 -0.20(-0.11%)
Feb 21, 2017 173.92 176.17 173.68 175.56 4,231,619 +2.85(+1.65%)
Feb 17, 2017 172.71 172.71 172.71 0 +1.90(+1.11%)
Feb 16, 2017 169.74 170.81 168.75 170.81 3,069,947 +1.51(+0.89%)
Feb 15, 2017 168.42 169.95 168.35 169.30 4,033,078 +0.80(+0.47%)
Feb 14, 2017 167.70 168.80 167.22 168.50 2,580,278 +0.47(+0.28%)
Feb 13, 2017 166.45 169.07 166.35 168.03 3,764,887 +1.80(+1.08%)
Feb 10, 2017 165.25 166.45 164.47 166.23 2,689,719 +1.95(+1.19%)
Feb 09, 2017 164.67 165.09 164.06 164.28 3,451,132 +0.47(+0.29%)
Feb 08, 2017 165.00 165.24 163.69 163.81 3,038,206 -2.69(-1.62%)
Feb 07, 2017 165.00 167.42 164.87 166.50 4,243,079 +2.52(+1.54%)
Feb 06, 2017 162.42 164.08 162.38 163.98 3,110,479 +1.58(+0.97%)
Feb 03, 2017 162.99 163.56 162.31 162.40 2,981,662 +0.14(+0.09%)
Feb 02, 2017 163.22 163.97 160.82 162.26 3,791,525 -1.71(-1.04%)
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.