Skip to main content

Boeing Co (NY: BA )

173.43 -4.93 (-2.76%)
Streaming Delayed Price Updated: 1:40 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 187.04 187.92 186.00 186.34 2,361,899 +0.27(+0.15%)
Jun 29, 2017 188.10 188.22 185.11 186.06 2,577,641 -2.03(-1.08%)
Jun 28, 2017 187.98 189.35 187.80 188.10 2,224,955 +0.69(+0.37%)
Jun 27, 2017 188.27 189.32 187.41 187.41 2,436,211 -1.03(-0.55%)
Jun 26, 2017 191.07 192.59 188.40 188.44 3,266,057 -2.12(-1.11%)
Jun 23, 2017 187.76 190.67 187.21 190.56 4,574,078 +2.63(+1.40%)
Jun 22, 2017 187.75 188.84 187.68 187.93 3,543,813 +0.25(+0.14%)
Jun 21, 2017 188.06 188.18 186.16 187.67 3,343,593 +0.79(+0.42%)
Jun 20, 2017 187.28 189.62 186.88 186.88 3,265,921 -0.71(-0.38%)
Jun 19, 2017 186.46 187.96 185.63 187.59 2,892,977 +2.49(+1.34%)
Jun 16, 2017 184.70 186.52 184.51 185.10 7,364,160 +0.93(+0.51%)
Jun 15, 2017 180.38 184.26 180.32 184.17 3,071,315 +2.89(+1.60%)
Jun 14, 2017 180.02 182.22 179.80 181.28 2,345,423 +1.22(+0.67%)
Jun 13, 2017 179.08 180.50 178.42 180.06 1,998,014 +1.03(+0.57%)
Jun 12, 2017 179.31 179.53 177.19 179.03 2,897,354 -0.03(-0.02%)
Jun 09, 2017 179.03 179.97 178.33 179.06 3,549,800 +0.09(+0.05%)
Jun 08, 2017 180.04 176.87 178.97 2,483,690 +1.73(+0.97%)
Jun 07, 2017 176.06 177.66 175.63 177.24 2,529,992 +1.27(+0.72%)
Jun 06, 2017 177.53 177.96 175.91 175.97 2,891,548 -2.07(-1.16%)
Jun 05, 2017 179.10 179.73 177.91 178.04 2,676,614 -1.21(-0.67%)
Jun 02, 2017 176.98 180.63 176.82 179.25 3,220,147 +2.74(+1.55%)
Jun 01, 2017 176.59 177.06 173.88 176.51 3,046,070 -0.29(-0.17%)
May 31, 2017 176.55 177.39 175.94 176.80 5,504,406 +0.71(+0.40%)
May 30, 2017 175.98 176.60 175.44 176.09 2,368,274 +0.27(+0.16%)
May 26, 2017 175.95 176.78 175.52 175.82 1,842,109 -0.45(-0.26%)
May 25, 2017 174.91 176.60 174.88 176.27 2,508,103 +1.72(+0.98%)
May 24, 2017 172.87 174.70 172.87 174.56 2,573,902 +1.66(+0.96%)
May 23, 2017 173.38 173.81 172.31 172.90 2,253,856 -0.17(-0.10%)
May 22, 2017 173.17 174.62 171.98 173.07 3,126,468 +2.74(+1.61%)
May 19, 2017 167.47 170.95 166.57 170.33 4,286,327 +3.17(+1.89%)
May 18, 2017 168.18 168.20 165.34 167.16 3,308,917 -1.30(-0.77%)
May 17, 2017 172.15 171.04 168.37 168.46 2,691,077 -3.69(-2.15%)
May 16, 2017 172.18 172.58 171.53 172.15 2,288,097 +0.29(+0.17%)
May 15, 2017 172.72 173.48 171.76 171.86 3,570,994 -0.81(-0.47%)
May 12, 2017 173.11 173.36 172.09 172.67 3,692,356 -0.65(-0.38%)
May 11, 2017 172.34 173.69 171.66 173.32 3,060,471 +0.72(+0.41%)
May 10, 2017 174.45 174.93 167.90 172.61 7,491,867 -2.18(-1.25%)
May 09, 2017 174.03 175.06 173.98 174.78 3,212,113 +0.83(+0.48%)
May 08, 2017 173.35 174.30 173.00 173.95 2,099,808 +0.94(+0.55%)
May 05, 2017 171.28 173.06 171.28 173.01 2,819,875 +1.81(+1.06%)
May 04, 2017 171.44 172.30 170.36 171.19 2,448,167 -0.30(-0.17%)
May 03, 2017 171.55 171.83 170.43 171.49 3,190,232 -0.05(-0.03%)
May 02, 2017 170.70 171.98 170.69 171.54 2,117,151 +0.98(+0.58%)
May 01, 2017 172.28 172.51 170.00 170.56 3,760,565 -2.28(-1.32%)
Apr 28, 2017 171.52 172.93 171.15 172.84 2,332,958 +1.51(+0.88%)
Apr 27, 2017 170.74 171.84 170.74 171.33 3,346,121 +1.41(+0.83%)
Apr 26, 2017 170.48 171.13 168.42 169.92 4,781,820 -1.68(-0.98%)
Apr 25, 2017 170.69 171.91 170.69 171.60 3,993,928 +1.36(+0.80%)
Apr 24, 2017 169.96 170.62 169.83 170.25 3,359,909 +1.57(+0.93%)
Apr 21, 2017 167.78 169.19 167.78 168.68 3,364,874 +1.01(+0.60%)
Apr 20, 2017 167.14 168.15 166.78 167.67 2,497,198 +0.84(+0.50%)
Apr 19, 2017 166.89 168.23 166.60 166.82 2,271,939 +0.51(+0.31%)
Apr 18, 2017 167.00 168.29 165.63 166.31 3,162,695 -1.09(-0.65%)
Apr 17, 2017 164.43 167.46 164.25 167.41 2,620,183 +3.18(+1.94%)
Apr 13, 2017 164.34 165.40 164.17 164.22 2,164,523 -0.40(-0.24%)
Apr 12, 2017 166.69 166.69 164.53 164.63 3,125,192 -2.36(-1.41%)
Apr 11, 2017 165.98 167.01 165.48 166.98 2,422,947 +0.94(+0.57%)
Apr 10, 2017 167.39 168.29 165.97 166.04 2,468,822 -1.21(-0.72%)
Apr 07, 2017 166.82 167.47 165.76 167.25 3,001,615 +1.38(+0.83%)
Apr 06, 2017 166.04 166.66 165.63 165.86 2,506,498 +0.27(+0.16%)
Apr 05, 2017 167.39 168.49 165.41 165.59 2,744,986 -1.51(-0.91%)
Apr 04, 2017 165.40 167.19 165.29 167.11 2,487,914 +1.92(+1.16%)
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.