Skip to main content

Boeing Co (NY: BA )

182.31 +5.81 (+3.29%)
Streaming Delayed Price Updated: 10:32 AM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 168.64 170.13 168.01 168.54 5,117,044 +0.75(+0.45%)
Feb 27, 2017 166.45 168.21 166.03 167.79 3,054,039 +1.86(+1.12%)
Feb 24, 2017 165.28 167.20 164.67 165.93 4,488,364 +0.54(+0.33%)
Feb 23, 2017 164.55 165.52 164.30 165.38 3,744,458 +1.40(+0.86%)
Feb 22, 2017 163.63 164.35 162.72 163.98 3,028,531 -0.19(-0.11%)
Feb 21, 2017 162.64 164.74 162.41 164.17 4,525,223 +2.67(+1.65%)
Feb 17, 2017 161.50 161.50 161.50 0 +1.78(+1.11%)
Feb 16, 2017 158.73 159.73 157.80 159.73 3,282,950 +1.41(+0.89%)
Feb 15, 2017 157.49 158.92 157.43 158.32 4,312,906 +0.75(+0.48%)
Feb 14, 2017 156.82 157.85 156.37 157.57 2,759,306 +0.44(+0.28%)
Feb 13, 2017 155.65 158.10 155.56 157.13 4,026,107 +1.68(+1.08%)
Feb 10, 2017 154.53 155.65 153.80 155.44 2,876,340 +1.82(+1.19%)
Feb 09, 2017 153.99 154.38 153.42 153.62 3,690,583 +0.44(+0.29%)
Feb 08, 2017 154.29 154.52 153.07 153.18 3,249,006 -1.19(-0.77%)
Feb 07, 2017 152.98 155.22 152.86 154.37 4,576,508 +2.34(+1.54%)
Feb 06, 2017 150.59 152.13 150.55 152.03 3,354,906 +1.46(+0.97%)
Feb 03, 2017 151.12 151.64 150.49 150.57 3,215,966 +0.13(+0.09%)
Feb 02, 2017 151.33 152.02 149.10 150.44 4,089,470 -1.59(-1.04%)
Feb 01, 2017 152.28 153.73 151.24 152.02 3,382,876 +0.51(+0.34%)
Jan 31, 2017 152.94 153.07 151.33 151.51 5,770,506 -1.99(-1.30%)
Jan 30, 2017 153.83 153.90 151.88 153.51 5,884,759 -1.97(-1.27%)
Jan 27, 2017 156.88 157.43 154.84 155.48 5,266,963 -1.32(-0.84%)
Jan 26, 2017 155.06 157.61 155.06 156.80 5,863,801 +1.63(+1.05%)
Jan 25, 2017 151.67 156.36 151.35 155.17 8,064,491 +6.31(+4.24%)
Jan 24, 2017 147.03 149.21 146.34 148.85 4,234,107 +2.51(+1.72%)
Jan 23, 2017 147.36 147.88 145.83 146.34 4,238,317 -1.57(-1.06%)
Jan 20, 2017 148.17 148.60 146.70 147.91 3,650,487 +0.49(+0.33%)
Jan 19, 2017 147.29 148.22 146.41 147.42 3,390,979 +0.63(+0.43%)
Jan 18, 2017 146.07 147.46 145.33 146.78 2,251,305 +0.60(+0.41%)
Jan 17, 2017 146.67 147.45 145.78 146.18 2,975,525 -1.08(-0.73%)
Jan 13, 2017 147.26 147.26 147.26 0 +0.50(+0.34%)
Jan 12, 2017 147.56 147.56 145.26 146.76 3,257,626 -1.03(-0.70%)
Jan 11, 2017 147.92 148.06 146.75 147.79 2,606,054 +0.31(+0.21%)
Jan 10, 2017 147.38 148.29 147.02 147.48 3,223,128 +0.70(+0.47%)
Jan 09, 2017 147.42 147.64 146.65 146.78 3,061,662 -0.72(-0.49%)
Jan 06, 2017 147.40 148.03 146.39 147.51 2,617,353 +0.36(+0.25%)
Jan 05, 2017 146.87 148.06 145.93 147.15 3,013,972 +0.08(+0.06%)
Jan 04, 2017 146.31 147.63 146.31 147.06 3,440,471 +1.53(+1.05%)
Jan 03, 2017 144.91 145.69 143.90 145.53 3,695,139 +1.20(+0.83%)
Dec 30, 2016 144.34 144.34 144.34 0 -0.01(-0.01%)
Dec 29, 2016 144.63 145.33 143.86 144.35 1,945,280 -0.38(-0.26%)
Dec 28, 2016 145.67 145.89 144.64 144.73 1,952,256 -1.28(-0.88%)
Dec 27, 2016 146.87 146.93 145.48 146.01 2,004,155 -0.31(-0.21%)
Dec 23, 2016 146.31 146.31 146.31 0 +0.32(+0.22%)
Dec 22, 2016 146.95 147.41 144.87 145.99 4,266,062 -0.02(-0.01%)
Dec 21, 2016 145.27 146.95 145.24 146.01 2,509,163 +1.01(+0.70%)
Dec 20, 2016 145.52 146.39 144.59 145.00 2,448,445 +0.20(+0.13%)
Dec 19, 2016 143.86 145.65 143.77 144.80 3,238,692 +1.56(+1.09%)
Dec 16, 2016 142.67 144.63 141.98 143.24 6,351,006 +0.68(+0.47%)
Dec 15, 2016 142.72 143.93 141.91 142.57 3,115,631 -0.65(-0.45%)
Dec 14, 2016 144.85 144.98 142.95 143.22 3,926,261 -2.03(-1.40%)
Dec 13, 2016 147.51 148.36 143.60 145.25 6,049,422 -0.46(-0.32%)
Dec 12, 2016 144.63 146.49 143.06 145.71 4,580,505 +0.62(+0.43%)
Dec 09, 2016 144.31 145.45 144.10 145.09 2,920,661 +1.02(+0.71%)
Dec 08, 2016 143.34 144.61 142.91 144.07 3,158,480 +1.16(+0.81%)
Dec 07, 2016 140.62 143.07 140.06 142.91 3,187,870 +1.76(+1.25%)
Dec 06, 2016 139.85 141.52 139.09 141.15 3,744,026 +0.07(+0.05%)
Dec 05, 2016 142.07 142.55 140.79 141.07 3,080,357 -0.08(-0.06%)
Dec 02, 2016 141.34 141.38 140.11 141.16 2,271,037 -0.13(-0.09%)
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.