Boeing Co (NY: BA )

228.88 USD -4.05 (-1.74%)
Official Closing Price Updated: 7:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 320.50 323.64 318.75 322.50 3,557,600 +6.12(+1.93%)
Dec 28, 2018 319.74 321.53 315.15 316.38 3,725,100 -0.76(-0.24%)
Dec 27, 2018 309.04 317.14 302.24 317.14 4,334,055 +3.21(+1.02%)
Dec 26, 2018 298.61 314.09 292.47 313.93 4,838,613 +19.77(+6.72%)
Dec 24, 2018 300.65 303.00 294.16 294.16 3,435,300 -10.39(-3.41%)
Dec 21, 2018 309.09 314.97 304.01 304.55 7,641,700 -8.50(-2.72%)
Dec 20, 2018 317.00 321.82 308.00 313.05 5,327,113 -6.50(-2.03%)
Dec 19, 2018 329.33 333.48 316.10 319.55 4,783,271 -8.51(-2.59%)
Dec 18, 2018 325.46 332.09 323.20 328.06 5,873,452 +11.93(+3.77%)
Dec 17, 2018 316.91 327.22 314.44 316.13 4,959,746 -2.62(-0.82%)
Dec 14, 2018 322.45 323.91 315.56 318.75 3,298,400 -6.72(-2.06%)
Dec 13, 2018 328.40 328.74 324.17 325.47 2,246,689 -1.22(-0.37%)
Dec 12, 2018 327.38 331.90 324.66 326.69 3,424,369 +4.66(+1.45%)
Dec 11, 2018 333.25 334.49 318.75 322.03 3,564,704 -4.32(-1.32%)
Dec 10, 2018 321.27 327.20 315.51 326.35 4,395,498 +3.13(+0.97%)
Dec 07, 2018 332.35 337.61 321.39 323.22 4,526,200 -8.68(-2.62%)
Dec 06, 2018 329.99 333.63 317.30 331.90 9,295,599 -10.60(-3.09%)
Dec 04, 2018 357.00 358.32 341.74 342.50 5,199,000 -17.46(-4.85%)
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.