Boeing Co (NY: BA )

235.47 USD +5.66 (+2.46%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 340.00 335.36 335.51 3,154,812 +0.86(+0.26%)
Jun 28, 2018 330.00 337.54 327.40 334.65 3,346,912 +4.83(+1.46%)
Jun 27, 2018 334.85 341.42 329.76 329.82 4,576,890 -1.48(-0.45%)
Jun 26, 2018 332.39 334.40 330.48 331.30 3,112,262 +0.10(+0.03%)
Jun 25, 2018 332.52 333.85 327.60 331.20 5,005,880 -7.71(-2.27%)
Jun 22, 2018 340.43 340.94 336.60 338.91 3,298,084 +1.25(+0.37%)
Jun 21, 2018 341.15 341.15 336.25 337.66 4,047,124 -5.03(-1.47%)
Jun 20, 2018 346.00 346.98 340.46 342.69 4,538,612 +1.57(+0.46%)
Jun 19, 2018 347.17 347.17 338.57 341.12 6,851,698 -13.62(-3.84%)
Jun 18, 2018 353.19 357.64 352.37 354.74 3,357,057 -3.14(-0.88%)
Jun 15, 2018 361.66 353.47 357.88 9,945,956 -4.54(-1.25%)
Jun 14, 2018 366.15 367.64 358.83 362.42 4,039,472 -1.43(-0.39%)
Jun 13, 2018 370.67 371.00 363.29 363.85 3,867,002 -6.77(-1.83%)
Jun 12, 2018 371.24 372.73 367.99 370.62 2,439,734 -0.32(-0.09%)
Jun 11, 2018 371.00 373.33 368.80 370.94 2,467,345 +1.44(+0.39%)
Jun 08, 2018 368.14 371.42 365.46 369.50 3,292,875 +0.97(+0.26%)
Jun 07, 2018 372.00 374.48 366.05 368.53 4,374,168 -3.03(-0.82%)
Jun 06, 2018 371.60 371.56 4,486,071 +11.46(+3.18%)
Jun 05, 2018 360.50 363.37 358.85 360.10 2,566,504 -0.63(-0.17%)
Jun 04, 2018 358.97 363.39 358.85 360.73 2,949,744 +4.01(+1.12%)
Jun 01, 2018 355.79 358.15 354.46 356.72 2,657,837 +4.56(+1.29%)
May 31, 2018 356.83 356.83 351.62 352.16 4,405,469 -6.03(-1.68%)
May 30, 2018 355.65 358.92 354.10 358.19 2,824,616 +5.71(+1.62%)
May 29, 2018 357.71 360.97 350.66 352.48 4,247,593 -7.61(-2.11%)
May 25, 2018 360.09 360.09 360.09 0 +1.09(+0.30%)
May 24, 2018 358.45 360.66 354.37 359.00 3,931,700 -0.21(-0.06%)
May 23, 2018 352.28 359.60 351.62 359.21 4,496,751 +4.19(+1.18%)
May 22, 2018 364.00 364.85 354.52 355.02 5,388,148 -8.90(-2.45%)
May 21, 2018 358.46 365.00 358.45 363.92 6,783,367 +12.69(+3.61%)
May 18, 2018 345.60 352.05 345.19 351.23 4,327,659 +7.09(+2.06%)
May 17, 2018 340.47 344.77 340.25 344.14 2,480,514 +3.17(+0.93%)
May 16, 2018 342.00 343.56 340.30 340.97 2,229,907 -1.15(-0.34%)
May 15, 2018 343.00 343.85 340.26 342.12 3,008,958 -2.47(-0.72%)
May 14, 2018 344.00 347.74 343.89 344.59 2,520,162 +2.13(+0.62%)
May 11, 2018 343.77 345.42 341.05 342.46 2,332,170 -1.61(-0.47%)
May 10, 2018 343.99 348.57 342.41 344.07 3,919,207 -0.43(-0.12%)
May 09, 2018 339.49 346.93 338.58 344.50 4,345,341 +6.13(+1.81%)
May 08, 2018 339.77 341.70 336.61 338.37 4,012,683 -2.06(-0.61%)
May 07, 2018 335.23 342.98 335.21 340.43 4,191,133 +6.00(+1.79%)
May 04, 2018 328.04 335.89 328.04 334.43 3,655,069 +3.74(+1.13%)
May 03, 2018 322.97 332.63 319.12 330.69 6,381,925 +6.50(+2.00%)
May 02, 2018 329.50 330.71 323.98 324.19 3,430,445 -5.35(-1.62%)
May 01, 2018 332.50 333.91 324.18 329.54 4,312,257 -4.02(-1.21%)
Apr 30, 2018 341.17 342.58 333.41 333.56 3,721,172 -7.32(-2.15%)
Apr 27, 2018 341.25 342.92 337.77 340.88 3,390,364 -1.91(-0.56%)
Apr 26, 2018 344.01 345.65 338.33 342.79 5,272,165 -0.07(-0.02%)
Apr 25, 2018 338.12 344.91 330.71 342.86 11,019,994 +13.80(+4.19%)
Apr 24, 2018 343.17 347.67 323.28 329.06 7,042,884 -9.78(-2.89%)
Apr 23, 2018 339.55 341.26 336.00 338.84 2,764,910 +0.17(+0.05%)
Apr 20, 2018 340.73 341.40 335.05 338.67 3,038,031 -1.97(-0.58%)
Apr 19, 2018 340.19 342.41 337.50 340.64 3,005,925 -0.36(-0.11%)
Apr 18, 2018 338.33 342.40 337.18 341.00 3,116,948 +4.28(+1.27%)
Apr 17, 2018 334.73 339.74 333.65 336.72 3,380,297 +4.95(+1.49%)
Apr 16, 2018 332.34 333.22 327.73 331.77 3,900,349 +2.49(+0.76%)
Apr 13, 2018 338.99 339.67 326.60 329.28 4,733,463 -8.20(-2.43%)
Apr 12, 2018 331.98 338.35 330.46 337.48 4,322,390 +10.12(+3.09%)
Apr 11, 2018 331.60 337.57 326.31 327.36 4,567,906 -7.47(-2.23%)
Apr 10, 2018 331.35 336.69 329.55 334.83 5,617,076 +12.35(+3.83%)
Apr 09, 2018 332.25 334.88 322.05 322.48 4,929,685 -3.64(-1.12%)
Apr 06, 2018 330.61 334.48 322.21 326.12 5,713,613 -10.28(-3.06%)
Apr 05, 2018 330.59 338.96 330.26 336.40 6,187,811 +8.96(+2.74%)
Apr 04, 2018 312.30 327.81 311.88 327.44 8,231,499 -3.38(-1.02%)
Apr 03, 2018 324.76 331.10 323.09 330.82 4,781,936 +8.38(+2.60%)
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.