Boeing Co (NY: BA )

237.35 USD -1.87 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 214.06 214.06 214.06 10,795,602 -2.61(-1.20%)
Dec 30, 2020 216.36 218.55 214.37 216.67 10,795,602 +0.42(+0.19%)
Dec 29, 2020 218.30 221.68 215.40 216.25 14,557,454 +0.16(+0.07%)
Dec 28, 2020 218.19 219.20 215.16 216.09 9,068,763 -1.06(-0.49%)
Dec 24, 2020 219.62 219.88 216.05 217.15 6,398,500 -2.54(-1.16%)
Dec 23, 2020 219.55 224.40 219.32 219.69 10,844,969 +0.91(+0.42%)
Dec 22, 2020 223.28 223.89 217.70 218.78 13,279,106 -0.53(-0.24%)
Dec 21, 2020 212.34 219.43 211.10 219.31 18,703,913 -0.44(-0.20%)
Dec 18, 2020 222.05 223.46 218.61 219.75 19,092,700 -1.49(-0.67%)
Dec 17, 2020 227.24 228.49 220.53 221.24 17,353,065 -4.63(-2.05%)
Dec 16, 2020 229.33 232.37 225.30 225.87 17,777,478 -3.63(-1.58%)
Dec 15, 2020 230.00 232.50 224.36 229.50 18,994,011 +0.88(+0.38%)
Dec 14, 2020 235.00 237.63 228.37 228.62 19,198,741 -1.71(-0.74%)
Dec 11, 2020 232.82 236.22 228.33 230.33 17,311,800 -4.10(-1.75%)
Dec 10, 2020 228.10 237.01 228.02 234.43 16,119,681 +2.37(+1.02%)
Dec 09, 2020 238.64 240.84 228.28 232.06 19,013,825 -4.51(-1.91%)
Dec 08, 2020 238.70 241.70 234.46 236.57 19,627,222 -1.60(-0.67%)
Dec 07, 2020 238.50 244.08 237.11 238.17 33,097,962 +5.46(+2.35%)
Dec 04, 2020 236.36 238.18 230.25 232.71 29,378,300 -4.49(-1.89%)
Dec 03, 2020 228.30 242.00 226.53 237.20 45,868,512 +13.35(+5.96%)
Dec 02, 2020 213.01 224.99 210.30 223.85 25,804,472 +10.84(+5.09%)
Dec 01, 2020 214.31 218.09 213.00 213.01 15,755,001 +2.30(+1.09%)
Nov 30, 2020 215.70 217.78 208.52 210.71 16,437,019 -5.79(-2.67%)
Nov 27, 2020 218.25 219.93 216.04 216.50 9,970,200 -1.11(-0.51%)
Nov 25, 2020 217.71 221.00 213.09 217.61 19,254,100 -0.88(-0.40%)
Nov 24, 2020 219.43 222.95 215.76 218.49 31,044,934 +6.96(+3.29%)
Nov 23, 2020 203.24 214.21 201.87 211.53 28,206,757 +11.91(+5.97%)
Nov 20, 2020 204.59 206.58 199.17 199.62 18,230,800 -6.05(-2.94%)
Nov 19, 2020 200.45 209.44 199.90 205.67 34,056,127 +2.37(+1.17%)
Nov 18, 2020 223.02 223.02 203.00 203.30 65,723,698 -6.75(-3.21%)
Nov 17, 2020 200.25 211.20 196.05 210.05 37,874,520 +7.65(+3.78%)
Nov 16, 2020 194.56 202.94 191.35 202.40 40,488,716 +15.29(+8.17%)
Nov 13, 2020 179.00 187.27 178.71 187.11 19,784,700 +10.39(+5.88%)
Nov 12, 2020 178.95 184.59 176.25 176.72 20,289,702 -5.43(-2.98%)
Nov 11, 2020 189.89 190.00 180.41 182.15 29,828,606 -6.54(-3.47%)
Nov 10, 2020 182.80 193.95 180.38 188.69 46,237,789 +9.33(+5.20%)
Nov 09, 2020 179.00 184.46 172.16 179.36 48,665,531 +21.62(+13.71%)
Nov 06, 2020 156.33 158.47 154.52 157.74 8,995,500 +0.65(+0.41%)
Nov 05, 2020 152.48 157.63 152.10 157.09 12,258,750 +5.46(+3.60%)
Nov 04, 2020 153.17 155.40 151.17 151.63 11,314,990 -2.02(-1.31%)
Nov 03, 2020 151.83 154.82 150.64 153.65 12,176,485 +5.05(+3.40%)
Nov 02, 2020 145.75 149.59 143.38 148.60 13,829,173 +4.21(+2.92%)
Oct 30, 2020 147.20 149.17 141.58 144.39 15,392,700 -3.90(-2.63%)
Oct 29, 2020 148.03 150.10 146.60 148.29 14,531,064 +0.15(+0.10%)
Oct 28, 2020 153.00 153.95 148.00 148.14 20,255,111 -7.10(-4.57%)
Oct 27, 2020 159.16 160.25 155.00 155.24 15,443,784 -5.59(-3.48%)
Oct 26, 2020 164.95 165.50 159.05 160.83 16,117,840 -6.53(-3.90%)
Oct 23, 2020 169.99 170.26 166.05 167.36 10,024,100 -1.71(-1.01%)
Oct 22, 2020 164.70 169.63 164.10 169.07 14,216,359 +5.21(+3.18%)
Oct 21, 2020 166.44 167.63 163.82 163.86 11,398,405 -3.38(-2.02%)
Oct 20, 2020 168.29 169.29 166.18 167.24 12,301,838 +0.13(+0.08%)
Oct 19, 2020 169.09 170.84 166.11 167.11 16,501,000 -0.24(-0.14%)
Oct 16, 2020 171.22 173.42 167.27 167.35 31,780,600 +3.11(+1.89%)
Oct 15, 2020 161.01 164.54 158.73 164.24 13,212,677 +1.00(+0.61%)
Oct 14, 2020 162.70 165.17 162.49 163.24 10,524,971 +1.10(+0.68%)
Oct 13, 2020 165.36 165.53 162.09 162.14 15,166,614 -5.21(-3.11%)
Oct 12, 2020 167.75 169.20 165.95 167.35 12,164,691 +0.02(+0.01%)
Oct 09, 2020 169.93 170.00 166.82 167.33 17,405,900 -0.67(-0.40%)
Oct 08, 2020 166.22 168.09 163.54 168.00 20,565,780 +3.39(+2.06%)
Oct 07, 2020 163.71 166.34 162.38 164.61 25,997,183 +5.07(+3.18%)
Oct 06, 2020 173.04 175.56 159.33 159.54 47,091,656 -11.66(-6.81%)
Oct 05, 2020 169.49 172.08 167.51 171.20 19,065,183 +3.12(+1.86%)
Oct 02, 2020 161.86 169.78 161.80 168.08 31,773,700 +0.22(+0.13%)
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.